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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,470 | 1,483 | 1,436 | 1,436 | -33 | -2.2% | 525,900 |
| 2023/01/18 | 1,377 | 1,499 | 1,350 | 1,469 | +115 | +8.5% | 1,552,000 |
| 2023/01/17 | 1,317 | 1,466 | 1,272 | 1,354 | +67 | +5.2% | 2,576,000 |
| 2023/01/16 | 1,450 | 1,450 | 1,257 | 1,287 | +137 | +11.9% | 2,109,700 |
| 2023/01/13 | 1,161 | 1,175 | 1,143 | 1,150 | -5 | -0.4% | 71,700 |
| 2023/01/12 | 1,164 | 1,175 | 1,150 | 1,155 | -7 | -0.6% | 42,300 |
| 2023/01/11 | 1,148 | 1,168 | 1,148 | 1,162 | +19 | +1.7% | 47,600 |
| 2023/01/10 | 1,125 | 1,150 | 1,123 | 1,143 | +35 | +3.2% | 50,600 |
| 2023/01/06 | 1,094 | 1,113 | 1,087 | 1,108 | +3 | +0.3% | 30,900 |
| 2023/01/05 | 1,110 | 1,112 | 1,092 | 1,105 | -1 | -0.1% | 31,100 |
| 2023/01/04 | 1,143 | 1,145 | 1,106 | 1,106 | -37 | -3.2% | 37,100 |
| 2022/12/30 | 1,129 | 1,151 | 1,129 | 1,143 | +20 | +1.8% | 40,400 |
| 2022/12/29 | 1,114 | 1,132 | 1,107 | 1,123 | +14 | +1.3% | 50,300 |
| 2022/12/28 | 1,117 | 1,117 | 1,088 | 1,109 | -22 | -1.9% | 45,500 |
| 2022/12/27 | 1,118 | 1,138 | 1,110 | 1,131 | +23 | +2.1% | 30,200 |
| 2022/12/26 | 1,095 | 1,117 | 1,086 | 1,108 | +8 | +0.7% | 37,400 |
| 2022/12/23 | 1,104 | 1,123 | 1,089 | 1,100 | -25 | -2.2% | 46,200 |
| 2022/12/22 | 1,121 | 1,153 | 1,103 | 1,125 | +5 | +0.4% | 71,900 |
| 2022/12/21 | 1,127 | 1,137 | 1,101 | 1,120 | +1 | +0.1% | 64,900 |
| 2022/12/20 | 1,169 | 1,177 | 1,102 | 1,119 | -60 | -5.1% | 163,100 |
| 2022/12/19 | 1,222 | 1,222 | 1,178 | 1,179 | -50 | -4.1% | 47,500 |
| 2022/12/16 | 1,216 | 1,270 | 1,203 | 1,229 | -9 | -0.7% | 131,800 |
| 2022/12/15 | 1,197 | 1,252 | 1,189 | 1,238 | +35 | +2.9% | 79,800 |
| 2022/12/14 | 1,182 | 1,203 | 1,172 | 1,203 | +15 | +1.3% | 57,000 |
| 2022/12/13 | 1,199 | 1,201 | 1,187 | 1,188 | -11 | -0.9% | 44,400 |
| 2022/12/12 | 1,166 | 1,208 | 1,154 | 1,199 | +25 | +2.1% | 62,200 |
| 2022/12/09 | 1,200 | 1,202 | 1,166 | 1,174 | -31 | -2.6% | 81,300 |
| 2022/12/08 | 1,250 | 1,250 | 1,205 | 1,205 | -49 | -3.9% | 60,400 |
| 2022/12/07 | 1,213 | 1,270 | 1,212 | 1,254 | +21 | +1.7% | 59,700 |
| 2022/12/06 | 1,235 | 1,251 | 1,205 | 1,233 | -3 | -0.2% | 48,500 |
| 2022/12/05 | 1,250 | 1,255 | 1,226 | 1,236 | +10 | +0.8% | 37,300 |
| 2022/12/02 | 1,232 | 1,244 | 1,218 | 1,226 | -16 | -1.3% | 48,700 |
| 2022/12/01 | 1,254 | 1,272 | 1,235 | 1,242 | +3 | +0.2% | 44,300 |
| 2022/11/30 | 1,255 | 1,266 | 1,232 | 1,239 | -27 | -2.1% | 74,800 |
| 2022/11/29 | 1,264 | 1,278 | 1,239 | 1,266 | -16 | -1.2% | 68,600 |
| 2022/11/28 | 1,284 | 1,303 | 1,275 | 1,282 | -32 | -2.4% | 99,000 |
| 2022/11/25 | 1,330 | 1,340 | 1,289 | 1,314 | +14 | +1.1% | 138,700 |
| 2022/11/24 | 1,249 | 1,300 | 1,248 | 1,300 | +60 | +4.8% | 116,100 |
| 2022/11/22 | 1,266 | 1,271 | 1,238 | 1,240 | -28 | -2.2% | 65,500 |
| 2022/11/21 | 1,244 | 1,268 | 1,222 | 1,268 | +31 | +2.5% | 62,300 |
| 2022/11/18 | 1,234 | 1,261 | 1,224 | 1,237 | +13 | +1.1% | 91,400 |
| 2022/11/17 | 1,225 | 1,229 | 1,205 | 1,224 | +10 | +0.8% | 32,500 |
| 2022/11/16 | 1,204 | 1,220 | 1,183 | 1,214 | +6 | +0.5% | 59,500 |
| 2022/11/15 | 1,183 | 1,222 | 1,175 | 1,208 | +24 | +2% | 58,600 |
| 2022/11/14 | 1,180 | 1,203 | 1,169 | 1,184 | +7 | +0.6% | 31,100 |
| 2022/11/11 | 1,196 | 1,198 | 1,172 | 1,177 | +22 | +1.9% | 57,000 |
| 2022/11/10 | 1,167 | 1,168 | 1,131 | 1,155 | -5 | -0.4% | 42,000 |
| 2022/11/09 | 1,163 | 1,181 | 1,158 | 1,160 | -3 | -0.3% | 28,900 |
| 2022/11/08 | 1,145 | 1,183 | 1,145 | 1,163 | +27 | +2.4% | 81,200 |
| 2022/11/07 | 1,122 | 1,140 | 1,104 | 1,136 | +14 | +1.2% | 38,400 |
551～
600
件表示中 / 2148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 | 144,900円 | +10.3% | +10.1% | 0.91% | 11.34倍 | 2.33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 |
| いであ | 268,900円 | +2.8% | +3.3% | 4.39% | 8.00倍 | 0.67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 |
| 東 祥 | 52,500円 | +9.9% | +22.0% | 0.95% | 10.06倍 | 0.55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 |
| エアトリ | 89,400円 | +5.4% | -52.9% | 1.12% | 40.04倍 | 1.46倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| 日本スキー | 41,300円 | +19.5% | +20.7% | 0.85% | 14.75倍 | 2.58倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
市場注目の銘柄
チャート関連のコラム
