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 |
---|---|---|---|---|---|---|---|
2021/08/24 | 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 |
2021/07/29 | 1,902 | 1,917 | 1,888 | 1,917 | +55 | +3% | 160,900 |
2021/07/28 | 1,918 | 1,933 | 1,852 | 1,862 | -65 | -3.4% | 216,500 |
2021/07/27 | 1,896 | 1,927 | 1,893 | 1,927 | +24 | +1.3% | 119,600 |
2021/07/26 | 1,889 | 1,921 | 1,876 | 1,903 | +54 | +2.9% | 249,100 |
2021/07/21 | 1,875 | 1,890 | 1,828 | 1,849 | +14 | +0.8% | 269,100 |
2021/07/20 | 1,859 | 1,886 | 1,835 | 1,835 | -57 | -3% | 367,200 |
2021/07/19 | 1,903 | 1,919 | 1,853 | 1,892 | -46 | -2.4% | 437,600 |
2021/07/16 | 1,969 | 1,976 | 1,912 | 1,938 | -57 | -2.9% | 582,200 |
2021/07/15 | 2,052 | 2,089 | 1,974 | 1,995 | -199 | -9.1% | 1,270,900 |
2021/07/14 | 2,185 | 2,229 | 2,152 | 2,194 | +16 | +0.7% | 406,900 |
2021/07/13 | 2,200 | 2,212 | 2,164 | 2,178 | +2 | +0.1% | 186,000 |
2021/07/12 | 2,149 | 2,185 | 2,124 | 2,176 | +48 | +2.3% | 193,500 |
2021/07/09 | 2,059 | 2,133 | 2,033 | 2,128 | +27 | +1.3% | 278,800 |
2021/07/08 | 2,172 | 2,182 | 2,101 | 2,101 | -84 | -3.8% | 245,200 |
2021/07/07 | 2,195 | 2,245 | 2,173 | 2,185 | -20 | -0.9% | 189,900 |
2021/07/06 | 2,218 | 2,243 | 2,194 | 2,205 | +1 | ±0% | 134,600 |
2021/07/05 | 2,164 | 2,228 | 2,164 | 2,204 | +26 | +1.2% | 189,900 |
2021/07/02 | 2,200 | 2,205 | 2,128 | 2,178 | -30 | -1.4% | 416,100 |
2021/07/01 | 2,377 | 2,389 | 2,201 | 2,208 | -202 | -8.4% | 844,000 |
2021/06/30 | 2,319 | 2,417 | 2,304 | 2,410 | +106 | +4.6% | 345,900 |
2021/06/29 | 2,268 | 2,312 | 2,266 | 2,304 | +35 | +1.5% | 114,200 |
2021/06/28 | 2,270 | 2,290 | 2,245 | 2,269 | -1 | ±0% | 91,700 |
2021/06/25 | 2,302 | 2,322 | 2,259 | 2,270 | -37 | -1.6% | 142,200 |
2021/06/24 | 2,308 | 2,360 | 2,299 | 2,307 | -2 | -0.1% | 175,300 |
2021/06/23 | 2,234 | 2,315 | 2,228 | 2,309 | +100 | +4.5% | 190,200 |
2021/06/22 | 2,215 | 2,244 | 2,177 | 2,209 | +24 | +1.1% | 186,100 |
2021/06/21 | 2,211 | 2,278 | 2,176 | 2,185 | -112 | -4.9% | 266,900 |
2021/06/18 | 2,339 | 2,430 | 2,295 | 2,297 | -13 | -0.6% | 523,500 |
2021/06/17 | 2,237 | 2,316 | 2,212 | 2,310 | +50 | +2.2% | 256,300 |
2021/06/16 | 2,220 | 2,265 | 2,164 | 2,260 | +4 | +0.2% | 223,400 |
2021/06/15 | 2,170 | 2,257 | 2,160 | 2,256 | +106 | +4.9% | 303,100 |
2021/06/14 | 2,145 | 2,150 | 2,092 | 2,150 | +27 | +1.3% | 132,800 |
2021/06/11 | 2,117 | 2,159 | 2,115 | 2,123 | +19 | +0.9% | 196,300 |
801~
850
件表示中 / 2055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 | 136,700円 | +10.3% | +10.1% | 0.97% | 10.74倍 | 2.39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 | 71,400円 | +1.9% | +0.6% | 3.64% | 27.70倍 | 1.65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 |
タカミヤ | 42,000円 | +12.2% | -10.1% | 3.81% | 9.69倍 | 0.89倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
要興業 | 117,000円 | +7.1% | +11.8% | 2.22% | 13.03倍 | 0.99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 |
ウィザス | 183,100円 | +3.0% | +12.7% | 3.28% | 13.80倍 | 2.76倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
市場注目の銘柄
チャート関連のコラム