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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 1,678 | 1,678 | 1,598 | 1,606 | -60 | -3.6% | 148,800 |
| 2023/04/03 | 1,629 | 1,667 | 1,624 | 1,666 | +55 | +3.4% | 110,400 |
| 2023/03/31 | 1,615 | 1,630 | 1,593 | 1,611 | +4 | +0.2% | 96,700 |
| 2023/03/30 | 1,611 | 1,636 | 1,601 | 1,607 | +8 | +0.5% | 84,300 |
| 2023/03/29 | 1,549 | 1,607 | 1,540 | 1,599 | +57 | +3.7% | 103,700 |
| 2023/03/28 | 1,604 | 1,607 | 1,525 | 1,542 | -46 | -2.9% | 121,900 |
| 2023/03/27 | 1,536 | 1,607 | 1,511 | 1,588 | +52 | +3.4% | 160,900 |
| 2023/03/24 | 1,530 | 1,545 | 1,516 | 1,536 | +6 | +0.4% | 91,000 |
| 2023/03/23 | 1,516 | 1,574 | 1,482 | 1,530 | +74 | +5.1% | 348,300 |
| 2023/03/22 | 1,445 | 1,477 | 1,443 | 1,456 | +41 | +2.9% | 48,100 |
| 2023/03/20 | 1,453 | 1,463 | 1,412 | 1,415 | -48 | -3.3% | 60,900 |
| 2023/03/17 | 1,430 | 1,470 | 1,427 | 1,463 | +46 | +3.2% | 52,700 |
| 2023/03/16 | 1,410 | 1,425 | 1,387 | 1,417 | -24 | -1.7% | 109,500 |
| 2023/03/15 | 1,477 | 1,477 | 1,430 | 1,441 | -6 | -0.4% | 44,100 |
| 2023/03/14 | 1,440 | 1,458 | 1,421 | 1,447 | -20 | -1.4% | 58,900 |
| 2023/03/13 | 1,440 | 1,473 | 1,424 | 1,467 | -8 | -0.5% | 105,800 |
| 2023/03/10 | 1,485 | 1,497 | 1,475 | 1,475 | -28 | -1.9% | 87,800 |
| 2023/03/09 | 1,530 | 1,531 | 1,501 | 1,503 | -30 | -2% | 65,800 |
| 2023/03/08 | 1,498 | 1,535 | 1,491 | 1,533 | +16 | +1.1% | 94,300 |
| 2023/03/07 | 1,483 | 1,538 | 1,471 | 1,517 | +40 | +2.7% | 137,500 |
| 2023/03/06 | 1,467 | 1,494 | 1,464 | 1,477 | +23 | +1.6% | 81,100 |
| 2023/03/03 | 1,464 | 1,490 | 1,451 | 1,454 | -10 | -0.7% | 68,600 |
| 2023/03/02 | 1,472 | 1,472 | 1,450 | 1,464 | -8 | -0.5% | 45,400 |
| 2023/03/01 | 1,484 | 1,484 | 1,438 | 1,472 | -12 | -0.8% | 89,400 |
| 2023/02/28 | 1,430 | 1,491 | 1,430 | 1,484 | +46 | +3.2% | 73,900 |
| 2023/02/27 | 1,420 | 1,444 | 1,414 | 1,438 | +4 | +0.3% | 79,300 |
| 2023/02/24 | 1,423 | 1,451 | 1,415 | 1,434 | +11 | +0.8% | 54,100 |
| 2023/02/22 | 1,433 | 1,445 | 1,421 | 1,423 | -34 | -2.3% | 67,400 |
| 2023/02/21 | 1,440 | 1,465 | 1,436 | 1,457 | +14 | +1% | 76,500 |
| 2023/02/20 | 1,469 | 1,469 | 1,431 | 1,443 | -15 | -1% | 106,000 |
| 2023/02/17 | 1,454 | 1,469 | 1,435 | 1,458 | -12 | -0.8% | 86,500 |
| 2023/02/16 | 1,476 | 1,495 | 1,459 | 1,470 | -5 | -0.3% | 54,500 |
| 2023/02/15 | 1,480 | 1,485 | 1,445 | 1,475 | +3 | +0.2% | 108,000 |
| 2023/02/14 | 1,506 | 1,537 | 1,463 | 1,472 | -8 | -0.5% | 98,600 |
| 2023/02/13 | 1,507 | 1,507 | 1,466 | 1,480 | -32 | -2.1% | 147,800 |
| 2023/02/10 | 1,551 | 1,551 | 1,502 | 1,512 | -39 | -2.5% | 137,700 |
| 2023/02/09 | 1,543 | 1,553 | 1,512 | 1,551 | -3 | -0.2% | 145,300 |
| 2023/02/08 | 1,524 | 1,556 | 1,505 | 1,554 | +16 | +1% | 151,700 |
| 2023/02/07 | 1,492 | 1,551 | 1,490 | 1,538 | +47 | +3.2% | 219,700 |
| 2023/02/06 | 1,521 | 1,536 | 1,484 | 1,491 | +15 | +1% | 229,700 |
| 2023/02/03 | 1,440 | 1,477 | 1,431 | 1,476 | +60 | +4.2% | 152,000 |
| 2023/02/02 | 1,447 | 1,467 | 1,413 | 1,416 | -21 | -1.5% | 132,600 |
| 2023/02/01 | 1,455 | 1,476 | 1,420 | 1,437 | -10 | -0.7% | 203,900 |
| 2023/01/31 | 1,485 | 1,499 | 1,438 | 1,447 | -22 | -1.5% | 205,900 |
| 2023/01/30 | 1,444 | 1,485 | 1,436 | 1,469 | +36 | +2.5% | 213,900 |
| 2023/01/27 | 1,428 | 1,452 | 1,391 | 1,433 | +19 | +1.3% | 149,300 |
| 2023/01/26 | 1,461 | 1,468 | 1,405 | 1,414 | -37 | -2.5% | 179,900 |
| 2023/01/25 | 1,397 | 1,459 | 1,386 | 1,451 | +54 | +3.9% | 250,900 |
| 2023/01/24 | 1,438 | 1,455 | 1,390 | 1,397 | -31 | -2.2% | 292,200 |
| 2023/01/23 | 1,460 | 1,470 | 1,410 | 1,428 | -35 | -2.4% | 372,000 |
551～
600
件表示中 / 2199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 | 160,300円 | +10.3% | +10.1% | 0.82% | 12.47倍 | 2.56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 |
| ルネサンス | 104,800円 | +5.1% | +14.4% | 1.24% | 23.86倍 | 1.96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 |
| 鎌倉新書 | 57,000円 | +21.8% | +26.2% | 3.51% | 27.44倍 | 5.73倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| ＣＯＯＫ | 20,300円 | -8.1% | -45.9% | 0.00% | 35.24倍 | 1.16倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ディーエムエス | 298,500円 | +0.5% | +0.3% | 7.64% | 19.48倍 | 0.99倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
市場注目の銘柄
チャート関連のコラム
