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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 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 |
2021/06/10 | 2,098 | 2,115 | 2,068 | 2,104 | +6 | +0.3% | 114,000 |
2021/06/09 | 2,077 | 2,110 | 2,056 | 2,098 | +31 | +1.5% | 130,700 |
2021/06/08 | 2,049 | 2,082 | 2,045 | 2,067 | +27 | +1.3% | 110,100 |
2021/06/07 | 2,070 | 2,080 | 2,036 | 2,040 | -10 | -0.5% | 103,800 |
2021/06/04 | 2,070 | 2,084 | 2,039 | 2,050 | -31 | -1.5% | 133,600 |
2021/06/03 | 2,050 | 2,110 | 2,037 | 2,081 | +62 | +3.1% | 168,600 |
2021/06/02 | 2,080 | 2,093 | 2,016 | 2,019 | -58 | -2.8% | 200,400 |
2021/06/01 | 2,116 | 2,130 | 2,073 | 2,077 | -44 | -2.1% | 155,600 |
2021/05/31 | 2,140 | 2,140 | 2,110 | 2,121 | -37 | -1.7% | 157,900 |
2021/05/28 | 2,190 | 2,231 | 2,142 | 2,158 | +7 | +0.3% | 149,000 |
2021/05/27 | 2,207 | 2,217 | 2,135 | 2,151 | -66 | -3% | 220,700 |
2021/05/26 | 2,268 | 2,276 | 2,214 | 2,217 | -52 | -2.3% | 146,700 |
2021/05/25 | 2,244 | 2,279 | 2,242 | 2,269 | +55 | +2.5% | 150,400 |
2021/05/24 | 2,227 | 2,248 | 2,202 | 2,214 | -27 | -1.2% | 161,500 |
2021/05/21 | 2,189 | 2,258 | 2,189 | 2,241 | +71 | +3.3% | 227,700 |
2021/05/20 | 2,100 | 2,180 | 2,100 | 2,170 | +49 | +2.3% | 190,200 |
2021/05/19 | 2,060 | 2,141 | 2,038 | 2,121 | +44 | +2.1% | 224,200 |
801~
850
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