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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,634 | 1,645 | 1,607 | 1,617 | -6 | -0.4% | 35,800 |
| 2025/06/27 | 1,589 | 1,635 | 1,568 | 1,623 | +44 | +2.8% | 39,600 |
| 2025/06/26 | 1,568 | 1,592 | 1,552 | 1,579 | +3 | +0.2% | 21,400 |
| 2025/06/25 | 1,553 | 1,577 | 1,535 | 1,576 | +10 | +0.6% | 24,400 |
| 2025/06/24 | 1,543 | 1,567 | 1,531 | 1,566 | +37 | +2.4% | 11,700 |
| 2025/06/23 | 1,547 | 1,547 | 1,522 | 1,529 | -31 | -2% | 17,400 |
| 2025/06/20 | 1,552 | 1,583 | 1,552 | 1,560 | +8 | +0.5% | 32,300 |
| 2025/06/19 | 1,579 | 1,579 | 1,552 | 1,552 | -15 | -1% | 11,500 |
| 2025/06/18 | 1,543 | 1,571 | 1,542 | 1,567 | +15 | +1% | 20,900 |
| 2025/06/17 | 1,550 | 1,568 | 1,550 | 1,552 | -4 | -0.3% | 15,900 |
| 2025/06/16 | 1,588 | 1,609 | 1,542 | 1,556 | -32 | -2% | 37,800 |
| 2025/06/13 | 1,620 | 1,620 | 1,575 | 1,588 | -43 | -2.6% | 28,300 |
| 2025/06/12 | 1,650 | 1,650 | 1,623 | 1,631 | -11 | -0.7% | 12,800 |
| 2025/06/11 | 1,635 | 1,660 | 1,626 | 1,642 | +20 | +1.2% | 22,100 |
| 2025/06/10 | 1,635 | 1,642 | 1,621 | 1,622 | -5 | -0.3% | 12,200 |
| 2025/06/09 | 1,590 | 1,646 | 1,586 | 1,627 | +50 | +3.2% | 50,400 |
| 2025/06/06 | 1,600 | 1,632 | 1,574 | 1,577 | -24 | -1.5% | 54,600 |
| 2025/06/05 | 1,641 | 1,650 | 1,601 | 1,601 | -59 | -3.6% | 35,700 |
| 2025/06/04 | 1,616 | 1,674 | 1,616 | 1,660 | +36 | +2.2% | 30,600 |
| 2025/06/03 | 1,616 | 1,661 | 1,610 | 1,624 | ±0 | ±0% | 35,600 |
| 2025/06/02 | 1,633 | 1,675 | 1,613 | 1,624 | -23 | -1.4% | 49,100 |
| 2025/05/30 | 1,619 | 1,658 | 1,619 | 1,647 | +5 | +0.3% | 30,700 |
| 2025/05/29 | 1,647 | 1,649 | 1,628 | 1,642 | -5 | -0.3% | 16,100 |
| 2025/05/28 | 1,661 | 1,670 | 1,625 | 1,647 | -8 | -0.5% | 38,500 |
| 2025/05/27 | 1,645 | 1,671 | 1,641 | 1,655 | +19 | +1.2% | 22,600 |
| 2025/05/26 | 1,610 | 1,655 | 1,608 | 1,636 | +25 | +1.6% | 36,000 |
| 2025/05/23 | 1,620 | 1,634 | 1,604 | 1,611 | -9 | -0.6% | 35,900 |
| 2025/05/22 | 1,589 | 1,624 | 1,572 | 1,620 | +23 | +1.4% | 36,100 |
| 2025/05/21 | 1,625 | 1,644 | 1,594 | 1,597 | ±0 | ±0% | 46,100 |
| 2025/05/20 | 1,575 | 1,609 | 1,561 | 1,597 | +58 | +3.8% | 82,700 |
| 2025/05/19 | 1,532 | 1,560 | 1,519 | 1,539 | -1 | -0.1% | 61,900 |
| 2025/05/16 | 1,495 | 1,555 | 1,488 | 1,540 | +67 | +4.5% | 74,900 |
| 2025/05/15 | 1,437 | 1,490 | 1,436 | 1,473 | +31 | +2.1% | 35,900 |
| 2025/05/14 | 1,472 | 1,474 | 1,434 | 1,442 | -33 | -2.2% | 24,100 |
| 2025/05/13 | 1,508 | 1,508 | 1,475 | 1,475 | -14 | -0.9% | 31,500 |
| 2025/05/12 | 1,488 | 1,507 | 1,479 | 1,489 | +14 | +0.9% | 44,600 |
| 2025/05/09 | 1,464 | 1,478 | 1,456 | 1,475 | +12 | +0.8% | 38,300 |
| 2025/05/08 | 1,435 | 1,469 | 1,433 | 1,463 | +36 | +2.5% | 44,900 |
| 2025/05/07 | 1,412 | 1,435 | 1,410 | 1,427 | +8 | +0.6% | 52,300 |
| 2025/05/02 | 1,415 | 1,424 | 1,385 | 1,419 | +9 | +0.6% | 54,600 |
| 2025/05/01 | 1,426 | 1,442 | 1,407 | 1,410 | -23 | -1.6% | 73,900 |
| 2025/04/30 | 1,424 | 1,437 | 1,402 | 1,433 | +9 | +0.6% | 44,500 |
| 2025/04/28 | 1,430 | 1,444 | 1,424 | 1,424 | -1 | -0.1% | 61,500 |
| 2025/04/25 | 1,429 | 1,429 | 1,409 | 1,425 | +6 | +0.4% | 35,500 |
| 2025/04/24 | 1,436 | 1,436 | 1,407 | 1,419 | -3 | -0.2% | 30,000 |
| 2025/04/23 | 1,453 | 1,464 | 1,410 | 1,422 | -1 | -0.1% | 47,900 |
| 2025/04/22 | 1,411 | 1,444 | 1,410 | 1,423 | +13 | +0.9% | 57,400 |
| 2025/04/21 | 1,438 | 1,455 | 1,408 | 1,410 | -18 | -1.3% | 63,300 |
| 2025/04/18 | 1,455 | 1,455 | 1,414 | 1,428 | -21 | -1.4% | 73,000 |
| 2025/04/17 | 1,410 | 1,452 | 1,393 | 1,449 | +55 | +3.9% | 190,800 |
1～
50
件表示中 / 2197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 | 162,600円 | +10.3% | +10.1% | 0.81% | 12.65倍 | 2.59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 |
| ＵＮＩＴＥＤ | 57,000円 | -16.9% | - | 4.04% | - | 1.01倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| 東 祥 | 60,700円 | -24.8% | -0.9% | 0.99% | 9.94倍 | 0.64倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| Ｄ Ｉ | 228,200円 | +45.6% | +135.7% | 4.65% | 66.92倍 | 1.54倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ルネサンス | 103,500円 | +5.1% | +14.4% | 1.26% | 23.56倍 | 1.93倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
市場注目の銘柄
チャート関連のコラム
