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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 2,314 | 2,314 | 2,202 | 2,202 | -139 | -5.9% | 307,500 |
2021/10/11 | 2,288 | 2,342 | 2,240 | 2,341 | +55 | +2.4% | 228,900 |
2021/10/08 | 2,284 | 2,312 | 2,249 | 2,286 | +52 | +2.3% | 231,000 |
2021/10/07 | 2,179 | 2,241 | 2,150 | 2,234 | +105 | +4.9% | 373,900 |
2021/10/06 | 2,140 | 2,212 | 2,098 | 2,129 | +23 | +1.1% | 328,800 |
2021/10/05 | 2,085 | 2,156 | 2,025 | 2,106 | -29 | -1.4% | 453,200 |
2021/10/04 | 2,268 | 2,283 | 2,086 | 2,135 | -106 | -4.7% | 525,200 |
2021/10/01 | 2,279 | 2,338 | 2,201 | 2,241 | -84 | -3.6% | 382,500 |
2021/09/30 | 2,480 | 2,480 | 2,314 | 2,325 | -140 | -5.7% | 310,500 |
2021/09/29 | 2,418 | 2,491 | 2,396 | 2,465 | -31 | -1.2% | 236,800 |
2021/09/28 | 2,454 | 2,502 | 2,368 | 2,496 | +52 | +2.1% | 304,000 |
2021/09/27 | 2,409 | 2,464 | 2,400 | 2,444 | +81 | +3.4% | 330,100 |
2021/09/24 | 2,345 | 2,377 | 2,328 | 2,363 | +104 | +4.6% | 241,500 |
2021/09/22 | 2,320 | 2,358 | 2,213 | 2,259 | -94 | -4% | 326,500 |
2021/09/21 | 2,271 | 2,388 | 2,226 | 2,353 | -18 | -0.8% | 255,400 |
2021/09/17 | 2,359 | 2,396 | 2,334 | 2,371 | +41 | +1.8% | 204,000 |
2021/09/16 | 2,350 | 2,353 | 2,230 | 2,330 | -25 | -1.1% | 337,200 |
2021/09/15 | 2,308 | 2,370 | 2,308 | 2,355 | +33 | +1.4% | 204,900 |
2021/09/14 | 2,280 | 2,322 | 2,264 | 2,322 | +38 | +1.7% | 158,200 |
2021/09/13 | 2,276 | 2,285 | 2,236 | 2,284 | +16 | +0.7% | 157,600 |
2021/09/10 | 2,237 | 2,283 | 2,230 | 2,268 | +40 | +1.8% | 206,600 |
2021/09/09 | 2,208 | 2,245 | 2,189 | 2,228 | +38 | +1.7% | 213,200 |
2021/09/08 | 2,146 | 2,193 | 2,133 | 2,190 | +45 | +2.1% | 138,700 |
2021/09/07 | 2,137 | 2,153 | 2,121 | 2,145 | +13 | +0.6% | 116,500 |
2021/09/06 | 2,133 | 2,143 | 2,108 | 2,132 | +62 | +3% | 135,800 |
2021/09/03 | 2,145 | 2,158 | 2,067 | 2,070 | -84 | -3.9% | 215,400 |
2021/09/02 | 2,160 | 2,162 | 2,122 | 2,154 | +4 | +0.2% | 169,700 |
2021/09/01 | 2,146 | 2,169 | 2,114 | 2,150 | +6 | +0.3% | 190,800 |
2021/08/31 | 2,075 | 2,145 | 2,075 | 2,144 | +75 | +3.6% | 205,700 |
2021/08/30 | 2,040 | 2,075 | 2,022 | 2,069 | +68 | +3.4% | 166,000 |
2021/08/27 | 2,000 | 2,030 | 1,990 | 2,001 | -12 | -0.6% | 92,400 |
2021/08/26 | 1,997 | 2,018 | 1,988 | 2,013 | +10 | +0.5% | 108,000 |
2021/08/25 | 2,004 | 2,013 | 1,951 | 2,003 | +22 | +1.1% | 243,500 |
2021/08/24 | 1,989 | 2,009 | 1,979 | 1,981 | +15 | +0.8% | 159,900 |
2021/08/23 | 1,930 | 1,972 | 1,921 | 1,966 | +65 | +3.4% | 153,000 |
2021/08/20 | 1,900 | 1,938 | 1,883 | 1,901 | +1 | +0.1% | 166,200 |
2021/08/19 | 1,870 | 1,958 | 1,868 | 1,900 | -10 | -0.5% | 195,800 |
2021/08/18 | 1,840 | 1,910 | 1,816 | 1,910 | +72 | +3.9% | 160,800 |
2021/08/17 | 1,866 | 1,879 | 1,838 | 1,838 | -32 | -1.7% | 161,600 |
2021/08/16 | 1,900 | 1,906 | 1,849 | 1,870 | -36 | -1.9% | 206,200 |
2021/08/13 | 1,900 | 1,911 | 1,876 | 1,906 | +7 | +0.4% | 112,100 |
2021/08/12 | 1,894 | 1,906 | 1,880 | 1,899 | +10 | +0.5% | 104,300 |
2021/08/11 | 1,876 | 1,894 | 1,860 | 1,889 | +23 | +1.2% | 101,200 |
2021/08/10 | 1,824 | 1,873 | 1,812 | 1,866 | +40 | +2.2% | 127,700 |
2021/08/06 | 1,818 | 1,844 | 1,805 | 1,826 | +19 | +1.1% | 99,800 |
2021/08/05 | 1,810 | 1,839 | 1,801 | 1,807 | -10 | -0.6% | 101,900 |
2021/08/04 | 1,873 | 1,875 | 1,817 | 1,817 | -58 | -3.1% | 142,200 |
2021/08/03 | 1,864 | 1,915 | 1,850 | 1,875 | +12 | +0.6% | 134,300 |
2021/08/02 | 1,870 | 1,889 | 1,840 | 1,863 | -1 | -0.1% | 152,800 |
2021/07/30 | 1,898 | 1,902 | 1,853 | 1,864 | -53 | -2.8% | 149,100 |
751~
800
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