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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,891 | 1,908 | 1,837 | 1,837 | -59 | -3.1% | 266,100 |
2021/03/22 | 1,910 | 1,938 | 1,873 | 1,896 | -14 | -0.7% | 289,600 |
2021/03/19 | 1,880 | 1,910 | 1,843 | 1,910 | +14 | +0.7% | 225,900 |
2021/03/18 | 1,880 | 1,910 | 1,860 | 1,896 | +48 | +2.6% | 314,000 |
2021/03/17 | 1,822 | 1,874 | 1,816 | 1,848 | +27 | +1.5% | 356,900 |
2021/03/16 | 1,821 | 1,834 | 1,803 | 1,821 | +19 | +1.1% | 246,100 |
2021/03/15 | 1,788 | 1,804 | 1,750 | 1,802 | +14 | +0.8% | 169,100 |
2021/03/12 | 1,790 | 1,813 | 1,758 | 1,788 | +38 | +2.2% | 270,100 |
2021/03/11 | 1,699 | 1,757 | 1,669 | 1,750 | +51 | +3% | 280,500 |
2021/03/10 | 1,692 | 1,715 | 1,666 | 1,699 | +45 | +2.7% | 165,900 |
2021/03/09 | 1,625 | 1,656 | 1,590 | 1,654 | +3 | +0.2% | 182,400 |
2021/03/08 | 1,651 | 1,683 | 1,630 | 1,651 | +23 | +1.4% | 209,000 |
2021/03/05 | 1,598 | 1,631 | 1,543 | 1,628 | +12 | +0.7% | 280,400 |
2021/03/04 | 1,590 | 1,624 | 1,572 | 1,616 | +1 | +0.1% | 253,300 |
2021/03/03 | 1,670 | 1,670 | 1,606 | 1,615 | -65 | -3.9% | 246,900 |
2021/03/02 | 1,717 | 1,735 | 1,656 | 1,680 | -13 | -0.8% | 171,100 |
2021/03/01 | 1,686 | 1,694 | 1,639 | 1,693 | +30 | +1.8% | 240,700 |
2021/02/26 | 1,662 | 1,697 | 1,651 | 1,663 | -55 | -3.2% | 282,700 |
2021/02/25 | 1,732 | 1,738 | 1,700 | 1,718 | +26 | +1.5% | 167,700 |
2021/02/24 | 1,785 | 1,785 | 1,692 | 1,692 | -90 | -5.1% | 286,400 |
2021/02/22 | 1,734 | 1,785 | 1,731 | 1,782 | +66 | +3.8% | 192,200 |
2021/02/19 | 1,748 | 1,753 | 1,712 | 1,716 | -53 | -3% | 285,200 |
2021/02/18 | 1,789 | 1,810 | 1,765 | 1,769 | -20 | -1.1% | 203,500 |
2021/02/17 | 1,808 | 1,815 | 1,767 | 1,789 | -31 | -1.7% | 252,400 |
2021/02/16 | 1,805 | 1,851 | 1,805 | 1,820 | +20 | +1.1% | 270,700 |
2021/02/15 | 1,820 | 1,820 | 1,787 | 1,800 | -1 | -0.1% | 184,500 |
2021/02/12 | 1,825 | 1,825 | 1,783 | 1,801 | -27 | -1.5% | 218,900 |
2021/02/10 | 1,764 | 1,829 | 1,759 | 1,828 | +64 | +3.6% | 330,400 |
2021/02/09 | 1,770 | 1,773 | 1,741 | 1,764 | -5 | -0.3% | 281,400 |
2021/02/08 | 1,793 | 1,799 | 1,764 | 1,769 | -11 | -0.6% | 248,600 |
2021/02/05 | 1,800 | 1,807 | 1,762 | 1,780 | +3 | +0.2% | 248,000 |
2021/02/04 | 1,772 | 1,787 | 1,762 | 1,777 | -6 | -0.3% | 198,400 |
2021/02/03 | 1,788 | 1,837 | 1,773 | 1,783 | +12 | +0.7% | 310,300 |
2021/02/02 | 1,788 | 1,799 | 1,758 | 1,771 | +2 | +0.1% | 323,900 |
2021/02/01 | 1,771 | 1,787 | 1,749 | 1,769 | -4 | -0.2% | 227,400 |
2021/01/29 | 1,813 | 1,840 | 1,760 | 1,773 | -49 | -2.7% | 356,700 |
2021/01/28 | 1,760 | 1,825 | 1,740 | 1,822 | -1 | -0.1% | 338,100 |
2021/01/27 | 1,820 | 1,834 | 1,777 | 1,823 | -3 | -0.2% | 326,700 |
2021/01/26 | 1,864 | 1,879 | 1,825 | 1,826 | -70 | -3.7% | 413,400 |
2021/01/25 | 1,825 | 1,900 | 1,820 | 1,896 | +73 | +4% | 444,600 |
2021/01/22 | 1,830 | 1,855 | 1,805 | 1,823 | -18 | -1% | 434,300 |
2021/01/21 | 1,749 | 1,845 | 1,743 | 1,841 | +132 | +7.7% | 754,500 |
2021/01/20 | 1,793 | 1,802 | 1,700 | 1,709 | -87 | -4.8% | 938,600 |
2021/01/19 | 1,855 | 1,867 | 1,781 | 1,796 | -39 | -2.1% | 676,300 |
2021/01/18 | 1,778 | 1,874 | 1,763 | 1,835 | +6 | +0.3% | 1,178,700 |
2021/01/15 | 2,000 | 2,018 | 1,821 | 1,829 | -182 | -9.1% | 1,896,700 |
2021/01/14 | 2,200 | 2,250 | 2,011 | 2,011 | -443 | -18.1% | 2,053,500 |
2021/01/13 | 2,449 | 2,519 | 2,390 | 2,454 | +35 | +1.4% | 558,800 |
2021/01/12 | 2,396 | 2,433 | 2,365 | 2,419 | +23 | +1% | 232,100 |
2021/01/08 | 2,361 | 2,468 | 2,361 | 2,396 | +46 | +2% | 259,500 |
901~
950
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