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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,280 | 1,311 | 1,253 | 1,253 | -57 | -4.4% | 306,500 |
2022/01/14 | 1,280 | 1,358 | 1,280 | 1,310 | -112 | -7.9% | 431,100 |
2022/01/13 | 1,500 | 1,505 | 1,413 | 1,422 | -82 | -5.5% | 235,600 |
2022/01/12 | 1,468 | 1,510 | 1,466 | 1,504 | +45 | +3.1% | 168,400 |
2022/01/11 | 1,489 | 1,489 | 1,447 | 1,459 | -44 | -2.9% | 119,000 |
2022/01/07 | 1,534 | 1,545 | 1,459 | 1,503 | -5 | -0.3% | 173,900 |
2022/01/06 | 1,546 | 1,550 | 1,500 | 1,508 | -84 | -5.3% | 168,600 |
2022/01/05 | 1,650 | 1,650 | 1,583 | 1,592 | -82 | -4.9% | 157,200 |
2022/01/04 | 1,726 | 1,730 | 1,665 | 1,674 | -22 | -1.3% | 142,700 |
2021/12/30 | 1,677 | 1,699 | 1,657 | 1,696 | -10 | -0.6% | 66,600 |
2021/12/29 | 1,668 | 1,715 | 1,653 | 1,706 | +26 | +1.5% | 134,500 |
2021/12/28 | 1,657 | 1,680 | 1,639 | 1,680 | +50 | +3.1% | 118,800 |
2021/12/27 | 1,673 | 1,673 | 1,630 | 1,630 | -59 | -3.5% | 105,900 |
2021/12/24 | 1,693 | 1,710 | 1,682 | 1,689 | +13 | +0.8% | 89,800 |
2021/12/23 | 1,698 | 1,714 | 1,676 | 1,676 | -7 | -0.4% | 109,700 |
2021/12/22 | 1,638 | 1,692 | 1,633 | 1,683 | +58 | +3.6% | 116,200 |
2021/12/21 | 1,609 | 1,625 | 1,562 | 1,625 | +49 | +3.1% | 130,600 |
2021/12/20 | 1,637 | 1,650 | 1,576 | 1,576 | -66 | -4% | 209,100 |
2021/12/17 | 1,671 | 1,674 | 1,632 | 1,642 | -52 | -3.1% | 110,300 |
2021/12/16 | 1,706 | 1,709 | 1,680 | 1,694 | +34 | +2% | 107,300 |
2021/12/15 | 1,616 | 1,671 | 1,613 | 1,660 | +19 | +1.2% | 89,500 |
2021/12/14 | 1,678 | 1,685 | 1,635 | 1,641 | -57 | -3.4% | 130,600 |
2021/12/13 | 1,738 | 1,749 | 1,683 | 1,698 | -15 | -0.9% | 106,500 |
2021/12/10 | 1,740 | 1,740 | 1,704 | 1,713 | -53 | -3% | 93,700 |
2021/12/09 | 1,791 | 1,801 | 1,755 | 1,766 | -5 | -0.3% | 71,300 |
2021/12/08 | 1,795 | 1,806 | 1,757 | 1,771 | +26 | +1.5% | 89,500 |
2021/12/07 | 1,708 | 1,748 | 1,708 | 1,745 | +55 | +3.3% | 98,800 |
2021/12/06 | 1,718 | 1,735 | 1,687 | 1,690 | -55 | -3.2% | 120,400 |
2021/12/03 | 1,694 | 1,748 | 1,676 | 1,745 | +55 | +3.3% | 147,300 |
2021/12/02 | 1,736 | 1,754 | 1,681 | 1,690 | -86 | -4.8% | 224,800 |
2021/12/01 | 1,756 | 1,800 | 1,711 | 1,776 | +18 | +1% | 239,900 |
2021/11/30 | 1,853 | 1,866 | 1,758 | 1,758 | -42 | -2.3% | 199,700 |
2021/11/29 | 1,837 | 1,879 | 1,800 | 1,800 | -88 | -4.7% | 198,000 |
2021/11/26 | 1,922 | 1,926 | 1,871 | 1,888 | -32 | -1.7% | 145,800 |
2021/11/25 | 1,968 | 1,995 | 1,902 | 1,920 | -36 | -1.8% | 144,600 |
2021/11/24 | 1,980 | 1,980 | 1,931 | 1,956 | -55 | -2.7% | 124,300 |
2021/11/22 | 1,946 | 2,015 | 1,932 | 2,011 | +77 | +4% | 128,800 |
2021/11/19 | 1,940 | 1,954 | 1,886 | 1,934 | -8 | -0.4% | 147,600 |
2021/11/18 | 1,950 | 1,970 | 1,917 | 1,942 | -32 | -1.6% | 135,100 |
2021/11/17 | 2,037 | 2,050 | 1,973 | 1,974 | -77 | -3.8% | 128,200 |
2021/11/16 | 2,082 | 2,090 | 2,047 | 2,051 | -25 | -1.2% | 76,000 |
2021/11/15 | 2,087 | 2,099 | 2,063 | 2,076 | +26 | +1.3% | 101,500 |
2021/11/12 | 2,022 | 2,060 | 1,986 | 2,050 | +22 | +1.1% | 188,300 |
2021/11/11 | 2,032 | 2,049 | 2,021 | 2,028 | -36 | -1.7% | 119,500 |
2021/11/10 | 2,074 | 2,120 | 2,064 | 2,064 | -38 | -1.8% | 89,200 |
2021/11/09 | 2,117 | 2,139 | 2,101 | 2,102 | +1 | ±0% | 131,000 |
2021/11/08 | 2,155 | 2,155 | 2,074 | 2,101 | -45 | -2.1% | 165,900 |
2021/11/05 | 2,180 | 2,194 | 2,101 | 2,146 | -21 | -1% | 143,100 |
2021/11/04 | 2,190 | 2,201 | 2,150 | 2,167 | +14 | +0.7% | 169,300 |
2021/11/02 | 2,173 | 2,180 | 2,143 | 2,153 | -18 | -0.8% | 150,000 |
701~
750
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