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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 2,019 | 2,097 | 2,010 | 2,077 | +43 | +2.1% | 252,600 |
2021/05/17 | 2,144 | 2,172 | 2,034 | 2,034 | -60 | -2.9% | 401,500 |
2021/05/14 | 2,104 | 2,130 | 1,981 | 2,094 | +8 | +0.4% | 499,500 |
2021/05/13 | 2,278 | 2,280 | 2,083 | 2,086 | -210 | -9.1% | 602,800 |
2021/05/12 | 2,342 | 2,375 | 2,265 | 2,296 | +4 | +0.2% | 399,900 |
2021/05/11 | 2,279 | 2,305 | 2,251 | 2,292 | -19 | -0.8% | 247,100 |
2021/05/10 | 2,370 | 2,370 | 2,264 | 2,311 | -37 | -1.6% | 325,300 |
2021/05/07 | 2,330 | 2,375 | 2,318 | 2,348 | +42 | +1.8% | 256,300 |
2021/05/06 | 2,359 | 2,367 | 2,296 | 2,306 | -31 | -1.3% | 226,100 |
2021/04/30 | 2,388 | 2,399 | 2,316 | 2,337 | -96 | -3.9% | 457,600 |
2021/04/28 | 2,401 | 2,464 | 2,371 | 2,433 | +44 | +1.8% | 719,700 |
2021/04/27 | 2,310 | 2,399 | 2,290 | 2,389 | +62 | +2.7% | 399,200 |
2021/04/26 | 2,283 | 2,365 | 2,264 | 2,327 | +103 | +4.6% | 543,100 |
2021/04/23 | 2,197 | 2,245 | 2,175 | 2,224 | +20 | +0.9% | 273,700 |
2021/04/22 | 2,192 | 2,214 | 2,106 | 2,204 | +47 | +2.2% | 417,200 |
2021/04/21 | 2,234 | 2,253 | 2,146 | 2,157 | -126 | -5.5% | 498,500 |
2021/04/20 | 2,262 | 2,308 | 2,255 | 2,283 | -36 | -1.6% | 335,300 |
2021/04/19 | 2,225 | 2,319 | 2,225 | 2,319 | +77 | +3.4% | 380,400 |
2021/04/16 | 2,195 | 2,277 | 2,180 | 2,242 | +53 | +2.4% | 531,900 |
2021/04/15 | 2,280 | 2,315 | 2,181 | 2,189 | -58 | -2.6% | 1,071,600 |
2021/04/14 | 2,106 | 2,248 | 2,095 | 2,247 | +241 | +12% | 1,739,000 |
2021/04/13 | 2,084 | 2,090 | 2,004 | 2,006 | -95 | -4.5% | 701,400 |
2021/04/12 | 2,145 | 2,218 | 2,087 | 2,101 | +69 | +3.4% | 1,519,000 |
2021/04/09 | 2,060 | 2,073 | 2,032 | 2,032 | -30 | -1.5% | 259,000 |
2021/04/08 | 2,038 | 2,075 | 2,013 | 2,062 | +17 | +0.8% | 246,500 |
2021/04/07 | 2,037 | 2,056 | 2,017 | 2,045 | +7 | +0.3% | 215,900 |
2021/04/06 | 2,072 | 2,075 | 2,001 | 2,038 | -34 | -1.6% | 361,200 |
2021/04/05 | 2,101 | 2,114 | 2,045 | 2,072 | +20 | +1% | 559,400 |
2021/04/02 | 1,977 | 2,057 | 1,960 | 2,052 | +121 | +6.3% | 650,400 |
2021/04/01 | 1,957 | 1,981 | 1,920 | 1,931 | -10 | -0.5% | 374,700 |
2021/03/31 | 1,899 | 1,965 | 1,877 | 1,941 | +109 | +5.9% | 652,800 |
2021/03/30 | 1,843 | 1,878 | 1,825 | 1,832 | -13 | -0.7% | 163,900 |
2021/03/29 | 1,880 | 1,892 | 1,820 | 1,845 | -11 | -0.6% | 171,700 |
2021/03/26 | 1,832 | 1,860 | 1,805 | 1,856 | +45 | +2.5% | 134,200 |
2021/03/25 | 1,774 | 1,818 | 1,755 | 1,811 | +15 | +0.8% | 178,000 |
2021/03/24 | 1,797 | 1,838 | 1,781 | 1,796 | -41 | -2.2% | 206,200 |
851~
900
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