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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,109 | 1,115 | 1,048 | 1,051 | -62 | -5.6% | 179,900 |
| 2022/06/14 | 1,097 | 1,117 | 1,082 | 1,113 | -6 | -0.5% | 70,400 |
| 2022/06/13 | 1,146 | 1,149 | 1,110 | 1,119 | -62 | -5.2% | 100,600 |
| 2022/06/10 | 1,185 | 1,191 | 1,162 | 1,181 | -24 | -2% | 66,400 |
| 2022/06/09 | 1,150 | 1,223 | 1,148 | 1,205 | +28 | +2.4% | 109,000 |
| 2022/06/08 | 1,163 | 1,192 | 1,158 | 1,177 | +19 | +1.6% | 82,600 |
| 2022/06/07 | 1,170 | 1,172 | 1,143 | 1,158 | -8 | -0.7% | 55,000 |
| 2022/06/06 | 1,125 | 1,170 | 1,111 | 1,166 | +31 | +2.7% | 84,500 |
| 2022/06/03 | 1,134 | 1,142 | 1,122 | 1,135 | +31 | +2.8% | 64,300 |
| 2022/06/02 | 1,151 | 1,151 | 1,103 | 1,104 | -45 | -3.9% | 88,600 |
| 2022/06/01 | 1,138 | 1,160 | 1,129 | 1,149 | +2 | +0.2% | 73,500 |
| 2022/05/31 | 1,149 | 1,157 | 1,125 | 1,147 | -7 | -0.6% | 88,400 |
| 2022/05/30 | 1,075 | 1,157 | 1,062 | 1,154 | +103 | +9.8% | 248,600 |
| 2022/05/27 | 1,113 | 1,114 | 1,051 | 1,051 | -38 | -3.5% | 185,100 |
| 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 |
601～
650
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
