セラクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,398 | 1,404 | 1,362 | 1,389 | -11 | -0.8% | 22,500 |
| 2024/11/21 | 1,292 | 1,402 | 1,292 | 1,400 | +107 | +8.3% | 63,000 |
| 2024/11/20 | 1,305 | 1,327 | 1,290 | 1,293 | -27 | -2% | 34,900 |
| 2024/11/19 | 1,304 | 1,342 | 1,304 | 1,320 | +12 | +0.9% | 19,300 |
| 2024/11/18 | 1,316 | 1,339 | 1,304 | 1,308 | -35 | -2.6% | 21,800 |
| 2024/11/15 | 1,369 | 1,377 | 1,343 | 1,343 | -27 | -2% | 15,900 |
| 2024/11/14 | 1,355 | 1,387 | 1,348 | 1,370 | ±0 | ±0% | 29,100 |
| 2024/11/13 | 1,381 | 1,394 | 1,365 | 1,370 | -18 | -1.3% | 16,000 |
| 2024/11/12 | 1,367 | 1,410 | 1,367 | 1,388 | +24 | +1.8% | 62,800 |
| 2024/11/11 | 1,388 | 1,390 | 1,361 | 1,364 | -33 | -2.4% | 16,900 |
| 2024/11/08 | 1,369 | 1,405 | 1,369 | 1,397 | +35 | +2.6% | 29,200 |
| 2024/11/07 | 1,317 | 1,364 | 1,311 | 1,362 | +54 | +4.1% | 45,100 |
| 2024/11/06 | 1,314 | 1,328 | 1,308 | 1,308 | -9 | -0.7% | 23,200 |
| 2024/11/05 | 1,315 | 1,319 | 1,305 | 1,317 | +12 | +0.9% | 7,800 |
| 2024/11/01 | 1,316 | 1,322 | 1,297 | 1,305 | -33 | -2.5% | 18,100 |
| 2024/10/31 | 1,301 | 1,359 | 1,301 | 1,338 | +33 | +2.5% | 39,600 |
| 2024/10/30 | 1,291 | 1,325 | 1,280 | 1,305 | +26 | +2% | 38,600 |
| 2024/10/29 | 1,298 | 1,298 | 1,256 | 1,279 | -17 | -1.3% | 31,000 |
| 2024/10/28 | 1,291 | 1,315 | 1,277 | 1,296 | +1 | +0.1% | 22,100 |
| 2024/10/25 | 1,252 | 1,297 | 1,250 | 1,295 | +39 | +3.1% | 33,500 |
| 2024/10/24 | 1,270 | 1,286 | 1,256 | 1,256 | -30 | -2.3% | 23,500 |
| 2024/10/23 | 1,235 | 1,290 | 1,230 | 1,286 | +51 | +4.1% | 49,500 |
| 2024/10/22 | 1,258 | 1,258 | 1,226 | 1,235 | -18 | -1.4% | 39,000 |
| 2024/10/21 | 1,268 | 1,271 | 1,247 | 1,253 | -16 | -1.3% | 58,200 |
| 2024/10/18 | 1,331 | 1,331 | 1,261 | 1,269 | -51 | -3.9% | 59,100 |
| 2024/10/17 | 1,300 | 1,327 | 1,272 | 1,320 | ±0 | ±0% | 79,300 |
| 2024/10/16 | 1,408 | 1,408 | 1,293 | 1,320 | -118 | -8.2% | 164,000 |
| 2024/10/15 | 1,453 | 1,453 | 1,387 | 1,438 | +15 | +1.1% | 49,000 |
| 2024/10/11 | 1,440 | 1,445 | 1,418 | 1,423 | -10 | -0.7% | 13,200 |
| 2024/10/10 | 1,455 | 1,455 | 1,427 | 1,433 | -5 | -0.3% | 7,500 |
| 2024/10/09 | 1,428 | 1,445 | 1,428 | 1,438 | +20 | +1.4% | 7,000 |
| 2024/10/08 | 1,422 | 1,434 | 1,408 | 1,418 | -24 | -1.7% | 12,100 |
| 2024/10/07 | 1,456 | 1,456 | 1,436 | 1,442 | +5 | +0.3% | 20,200 |
| 2024/10/04 | 1,390 | 1,438 | 1,388 | 1,437 | +45 | +3.2% | 20,900 |
| 2024/10/03 | 1,426 | 1,427 | 1,380 | 1,392 | -6 | -0.4% | 19,200 |
| 2024/10/02 | 1,425 | 1,432 | 1,391 | 1,398 | -43 | -3% | 20,300 |
| 2024/10/01 | 1,465 | 1,465 | 1,432 | 1,441 | -17 | -1.2% | 19,000 |
| 2024/09/30 | 1,448 | 1,468 | 1,423 | 1,458 | -10 | -0.7% | 32,700 |
| 2024/09/27 | 1,487 | 1,487 | 1,443 | 1,468 | +3 | +0.2% | 35,600 |
| 2024/09/26 | 1,468 | 1,480 | 1,406 | 1,465 | -3 | -0.2% | 43,500 |
| 2024/09/25 | 1,469 | 1,480 | 1,445 | 1,468 | +8 | +0.5% | 32,700 |
| 2024/09/24 | 1,420 | 1,460 | 1,403 | 1,460 | +60 | +4.3% | 32,400 |
| 2024/09/20 | 1,427 | 1,427 | 1,395 | 1,400 | -30 | -2.1% | 18,600 |
| 2024/09/19 | 1,419 | 1,440 | 1,406 | 1,430 | +39 | +2.8% | 30,900 |
| 2024/09/18 | 1,419 | 1,419 | 1,375 | 1,391 | -19 | -1.3% | 11,200 |
| 2024/09/17 | 1,433 | 1,433 | 1,384 | 1,410 | -21 | -1.5% | 27,300 |
| 2024/09/13 | 1,432 | 1,449 | 1,413 | 1,431 | +12 | +0.8% | 36,200 |
| 2024/09/12 | 1,387 | 1,435 | 1,387 | 1,419 | +62 | +4.6% | 32,300 |
| 2024/09/11 | 1,392 | 1,392 | 1,336 | 1,357 | -26 | -1.9% | 26,900 |
| 2024/09/10 | 1,402 | 1,403 | 1,380 | 1,383 | -13 | -0.9% | 28,000 |
1～
50
件表示中 / 2052件
類似銘柄と比較する
現在ご覧いただいている「セラク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| セラク | 138,900円 | +10.3% | +10.1% | 0.95% | 10.92倍 | 2.43倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| 明光ネット | 71,800円 | +1.9% | +0.6% | 3.62% | 27.85倍 | 1.66倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| ポラリスＨＤ | 15,500円 | -10.9% | -49.6% | 1.94% | 13.47倍 | 2.38倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| ぐるなび | 33,000円 | +9.8% | - | 0.00% | 202.45倍 | 3.65倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| いであ | 247,000円 | +3.5% | +8.7% | 3.64% | 8.40倍 | 0.63倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
市場注目の銘柄
チャート関連のコラム
