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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,654 | 1,691 | 1,641 | 1,660 | -20 | -1.2% | 70,100 |
| 2025/01/20 | 1,663 | 1,694 | 1,647 | 1,680 | +46 | +2.8% | 128,200 |
| 2025/01/17 | 1,540 | 1,649 | 1,526 | 1,634 | +83 | +5.4% | 203,900 |
| 2025/01/16 | 1,553 | 1,568 | 1,532 | 1,551 | +7 | +0.5% | 130,900 |
| 2025/01/15 | 1,500 | 1,544 | 1,463 | 1,544 | +241 | +18.5% | 391,900 |
| 2025/01/14 | 1,282 | 1,310 | 1,250 | 1,303 | +20 | +1.6% | 33,600 |
| 2025/01/10 | 1,272 | 1,299 | 1,272 | 1,283 | +8 | +0.6% | 10,000 |
| 2025/01/09 | 1,303 | 1,309 | 1,274 | 1,275 | -44 | -3.3% | 31,100 |
| 2025/01/08 | 1,345 | 1,345 | 1,314 | 1,319 | -21 | -1.6% | 15,500 |
| 2025/01/07 | 1,360 | 1,375 | 1,340 | 1,340 | -12 | -0.9% | 15,100 |
| 2025/01/06 | 1,408 | 1,408 | 1,352 | 1,352 | -26 | -1.9% | 30,300 |
| 2024/12/30 | 1,331 | 1,380 | 1,331 | 1,378 | +29 | +2.1% | 19,200 |
| 2024/12/27 | 1,324 | 1,357 | 1,324 | 1,349 | +15 | +1.1% | 17,500 |
| 2024/12/26 | 1,336 | 1,350 | 1,321 | 1,334 | -18 | -1.3% | 16,300 |
| 2024/12/25 | 1,349 | 1,359 | 1,332 | 1,352 | ±0 | ±0% | 8,900 |
| 2024/12/24 | 1,394 | 1,394 | 1,347 | 1,352 | -38 | -2.7% | 15,000 |
| 2024/12/23 | 1,390 | 1,401 | 1,375 | 1,390 | +10 | +0.7% | 27,800 |
| 2024/12/20 | 1,330 | 1,400 | 1,321 | 1,380 | +33 | +2.4% | 52,500 |
| 2024/12/19 | 1,278 | 1,365 | 1,268 | 1,347 | +75 | +5.9% | 75,500 |
| 2024/12/18 | 1,226 | 1,275 | 1,212 | 1,272 | +51 | +4.2% | 56,900 |
| 2024/12/17 | 1,264 | 1,264 | 1,211 | 1,221 | -38 | -3% | 39,900 |
| 2024/12/16 | 1,279 | 1,279 | 1,251 | 1,259 | -17 | -1.3% | 13,500 |
| 2024/12/13 | 1,253 | 1,285 | 1,253 | 1,276 | +11 | +0.9% | 14,400 |
| 2024/12/12 | 1,264 | 1,278 | 1,261 | 1,265 | +7 | +0.6% | 14,600 |
| 2024/12/11 | 1,265 | 1,265 | 1,243 | 1,258 | -2 | -0.2% | 19,700 |
| 2024/12/10 | 1,287 | 1,287 | 1,259 | 1,260 | -20 | -1.6% | 11,100 |
| 2024/12/09 | 1,266 | 1,292 | 1,266 | 1,280 | +13 | +1% | 11,700 |
| 2024/12/06 | 1,292 | 1,292 | 1,257 | 1,267 | -27 | -2.1% | 17,400 |
| 2024/12/05 | 1,309 | 1,321 | 1,294 | 1,294 | -9 | -0.7% | 18,800 |
| 2024/12/04 | 1,381 | 1,417 | 1,303 | 1,303 | -18 | -1.4% | 39,800 |
| 2024/12/03 | 1,323 | 1,340 | 1,310 | 1,321 | +4 | +0.3% | 46,900 |
| 2024/12/02 | 1,336 | 1,341 | 1,308 | 1,317 | -25 | -1.9% | 11,600 |
| 2024/11/29 | 1,326 | 1,342 | 1,317 | 1,342 | +10 | +0.8% | 27,400 |
| 2024/11/28 | 1,350 | 1,372 | 1,331 | 1,332 | -35 | -2.6% | 22,200 |
| 2024/11/27 | 1,405 | 1,405 | 1,360 | 1,367 | -38 | -2.7% | 12,000 |
| 2024/11/26 | 1,403 | 1,420 | 1,379 | 1,405 | +12 | +0.9% | 28,900 |
| 2024/11/25 | 1,403 | 1,405 | 1,390 | 1,393 | +4 | +0.3% | 15,500 |
| 2024/11/22 | 1,398 | 1,404 | 1,362 | 1,389 | -11 | -0.8% | 22,500 |
| 2024/11/21 | 1,292 | 1,402 | 1,292 | 1,400 | +107 | +8.3% | 63,000 |
| 2024/11/20 | 1,305 | 1,327 | 1,290 | 1,293 | -27 | -2% | 34,900 |
| 2024/11/19 | 1,304 | 1,342 | 1,304 | 1,320 | +12 | +0.9% | 19,300 |
| 2024/11/18 | 1,316 | 1,339 | 1,304 | 1,308 | -35 | -2.6% | 21,800 |
| 2024/11/15 | 1,369 | 1,377 | 1,343 | 1,343 | -27 | -2% | 15,900 |
| 2024/11/14 | 1,355 | 1,387 | 1,348 | 1,370 | ±0 | ±0% | 29,100 |
| 2024/11/13 | 1,381 | 1,394 | 1,365 | 1,370 | -18 | -1.3% | 16,000 |
| 2024/11/12 | 1,367 | 1,410 | 1,367 | 1,388 | +24 | +1.8% | 62,800 |
| 2024/11/11 | 1,388 | 1,390 | 1,361 | 1,364 | -33 | -2.4% | 16,900 |
| 2024/11/08 | 1,369 | 1,405 | 1,369 | 1,397 | +35 | +2.6% | 29,200 |
| 2024/11/07 | 1,317 | 1,364 | 1,311 | 1,362 | +54 | +4.1% | 45,100 |
| 2024/11/06 | 1,314 | 1,328 | 1,308 | 1,308 | -9 | -0.7% | 23,200 |
51～
100
件表示中 / 2139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 | 160,700円 | +10.3% | +10.1% | 0.82% | 12.58倍 | 2.80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 |
| デジタルＨＤ | 129,200円 | -13.3% | +96.1% | 3.56% | 10.25倍 | 0.74倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| Ｅ Ｇ | 188,400円 | +8.6% | +6.8% | 1.86% | 17.81倍 | 1.91倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| アイドマＨＤ | 144,500円 | +22.4% | +15.5% | 2.08% | 13.23倍 | 3.25倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| 学究社 | 201,300円 | +5.0% | +8.0% | 4.47% | 11.06倍 | 3.12倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
市場注目の銘柄
チャート関連のコラム
