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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 1,085 | 1,110 | 1,074 | 1,089 | -3 | -0.3% | 128,300 |
| 2022/05/25 | 1,119 | 1,126 | 1,087 | 1,092 | -42 | -3.7% | 161,800 |
| 2022/05/24 | 1,158 | 1,158 | 1,131 | 1,134 | -32 | -2.7% | 102,900 |
| 2022/05/23 | 1,154 | 1,184 | 1,134 | 1,166 | +26 | +2.3% | 117,000 |
| 2022/05/20 | 1,151 | 1,156 | 1,117 | 1,140 | -24 | -2.1% | 216,800 |
| 2022/05/19 | 1,171 | 1,193 | 1,162 | 1,164 | -71 | -5.7% | 127,400 |
| 2022/05/18 | 1,190 | 1,251 | 1,190 | 1,235 | +51 | +4.3% | 191,000 |
| 2022/05/17 | 1,158 | 1,194 | 1,151 | 1,184 | +26 | +2.2% | 100,800 |
| 2022/05/16 | 1,193 | 1,201 | 1,153 | 1,158 | -14 | -1.2% | 60,900 |
| 2022/05/13 | 1,147 | 1,175 | 1,141 | 1,172 | +55 | +4.9% | 68,500 |
| 2022/05/12 | 1,150 | 1,158 | 1,116 | 1,117 | -60 | -5.1% | 85,800 |
| 2022/05/11 | 1,166 | 1,197 | 1,141 | 1,177 | -9 | -0.8% | 84,900 |
| 2022/05/10 | 1,136 | 1,186 | 1,117 | 1,186 | +40 | +3.5% | 91,400 |
| 2022/05/09 | 1,174 | 1,174 | 1,144 | 1,146 | -29 | -2.5% | 85,800 |
| 2022/05/06 | 1,214 | 1,230 | 1,175 | 1,175 | -69 | -5.5% | 152,500 |
| 2022/05/02 | 1,200 | 1,251 | 1,200 | 1,244 | +23 | +1.9% | 106,500 |
| 2022/04/28 | 1,193 | 1,221 | 1,183 | 1,221 | +17 | +1.4% | 104,900 |
| 2022/04/27 | 1,169 | 1,207 | 1,143 | 1,204 | -3 | -0.2% | 176,700 |
| 2022/04/26 | 1,176 | 1,207 | 1,160 | 1,207 | +59 | +5.1% | 139,800 |
| 2022/04/25 | 1,134 | 1,170 | 1,126 | 1,148 | -31 | -2.6% | 181,000 |
| 2022/04/22 | 1,214 | 1,217 | 1,167 | 1,179 | -38 | -3.1% | 284,200 |
| 2022/04/21 | 1,320 | 1,320 | 1,202 | 1,217 | -116 | -8.7% | 461,200 |
| 2022/04/20 | 1,455 | 1,456 | 1,333 | 1,333 | -110 | -7.6% | 289,800 |
| 2022/04/19 | 1,430 | 1,488 | 1,430 | 1,443 | +16 | +1.1% | 227,400 |
| 2022/04/18 | 1,395 | 1,430 | 1,380 | 1,427 | +62 | +4.5% | 271,200 |
| 2022/04/15 | 1,340 | 1,406 | 1,340 | 1,365 | +1 | +0.1% | 213,100 |
| 2022/04/14 | 1,293 | 1,380 | 1,293 | 1,364 | +11 | +0.8% | 355,500 |
| 2022/04/13 | 1,283 | 1,357 | 1,283 | 1,353 | +70 | +5.5% | 156,800 |
| 2022/04/12 | 1,291 | 1,329 | 1,281 | 1,283 | -41 | -3.1% | 115,100 |
| 2022/04/11 | 1,383 | 1,383 | 1,324 | 1,324 | -77 | -5.5% | 100,900 |
| 2022/04/08 | 1,401 | 1,432 | 1,376 | 1,401 | +4 | +0.3% | 94,200 |
| 2022/04/07 | 1,433 | 1,435 | 1,392 | 1,397 | -80 | -5.4% | 98,600 |
| 2022/04/06 | 1,480 | 1,494 | 1,444 | 1,477 | -29 | -1.9% | 69,400 |
| 2022/04/05 | 1,537 | 1,544 | 1,490 | 1,506 | -9 | -0.6% | 151,700 |
| 2022/04/04 | 1,439 | 1,516 | 1,437 | 1,515 | +74 | +5.1% | 137,300 |
| 2022/04/01 | 1,439 | 1,448 | 1,405 | 1,441 | +12 | +0.8% | 87,200 |
| 2022/03/31 | 1,440 | 1,447 | 1,415 | 1,429 | -26 | -1.8% | 60,600 |
| 2022/03/30 | 1,451 | 1,466 | 1,420 | 1,455 | +34 | +2.4% | 108,400 |
| 2022/03/29 | 1,370 | 1,429 | 1,368 | 1,421 | +70 | +5.2% | 89,700 |
| 2022/03/28 | 1,398 | 1,398 | 1,344 | 1,351 | -51 | -3.6% | 99,300 |
| 2022/03/25 | 1,419 | 1,424 | 1,380 | 1,402 | -15 | -1.1% | 71,100 |
| 2022/03/24 | 1,380 | 1,417 | 1,368 | 1,417 | +24 | +1.7% | 75,800 |
| 2022/03/23 | 1,372 | 1,401 | 1,350 | 1,393 | +51 | +3.8% | 83,700 |
| 2022/03/22 | 1,378 | 1,380 | 1,337 | 1,342 | -25 | -1.8% | 124,600 |
| 2022/03/18 | 1,327 | 1,367 | 1,315 | 1,367 | +58 | +4.4% | 110,500 |
| 2022/03/17 | 1,328 | 1,330 | 1,288 | 1,309 | +30 | +2.3% | 80,600 |
| 2022/03/16 | 1,270 | 1,280 | 1,236 | 1,279 | +37 | +3% | 70,600 |
| 2022/03/15 | 1,219 | 1,252 | 1,195 | 1,242 | +13 | +1.1% | 78,700 |
| 2022/03/14 | 1,223 | 1,246 | 1,213 | 1,229 | -8 | -0.6% | 60,000 |
| 2022/03/11 | 1,235 | 1,250 | 1,208 | 1,237 | -25 | -2% | 68,700 |
601～
650
件表示中 / 2038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 | 130,500円 | +10.3% | +10.1% | 1.01% | 10.26倍 | 2.28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 |
| セントケアＨＤ | 73,400円 | +5.7% | +3.9% | 3.68% | 8.47倍 | 1.13倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| いであ | 242,100円 | +3.5% | +8.7% | 3.72% | 8.23倍 | 0.62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 |
| ＡＢホテル | 126,500円 | +3.6% | +1.6% | 1.58% | 7.73倍 | 1.57倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| 要興業 | 111,700円 | +5.9% | +2.0% | 2.15% | 13.57倍 | 0.96倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
市場注目の銘柄
チャート関連のコラム
