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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,905 | 1,959 | 1,893 | 1,911 | +6 | +0.3% | 371,800 |
2020/10/02 | 2,100 | 2,113 | 1,872 | 1,905 | - | - | 1,014,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,129 | 2,166 | 2,075 | 2,095 | -15 | -0.7% | 310,600 |
2020/09/29 | 2,138 | 2,148 | 2,069 | 2,110 | -1 | ±0% | 407,600 |
2020/09/28 | 2,198 | 2,207 | 2,044 | 2,111 | -17 | -0.8% | 882,900 |
2020/09/25 | 2,010 | 2,134 | 2,010 | 2,128 | +110 | +5.5% | 586,400 |
2020/09/24 | 2,058 | 2,059 | 1,955 | 2,018 | -47 | -2.3% | 723,000 |
2020/09/23 | 2,071 | 2,104 | 2,032 | 2,065 | +55 | +2.7% | 636,100 |
2020/09/18 | 1,926 | 2,020 | 1,903 | 2,010 | +79 | +4.1% | 500,500 |
2020/09/17 | 1,886 | 1,945 | 1,850 | 1,931 | +58 | +3.1% | 478,900 |
2020/09/16 | 1,857 | 1,899 | 1,825 | 1,873 | +4 | +0.2% | 515,100 |
2020/09/15 | 1,746 | 1,869 | 1,729 | 1,869 | +142 | +8.2% | 645,300 |
2020/09/14 | 1,759 | 1,781 | 1,693 | 1,727 | -12 | -0.7% | 351,000 |
2020/09/11 | 1,701 | 1,749 | 1,662 | 1,739 | +35 | +2.1% | 284,000 |
2020/09/10 | 1,694 | 1,784 | 1,692 | 1,704 | +31 | +1.9% | 525,900 |
2020/09/09 | 1,630 | 1,691 | 1,628 | 1,673 | +3 | +0.2% | 277,100 |
2020/09/08 | 1,660 | 1,704 | 1,620 | 1,670 | +4 | +0.2% | 363,800 |
2020/09/07 | 1,738 | 1,739 | 1,618 | 1,666 | -56 | -3.3% | 613,400 |
2020/09/04 | 1,618 | 1,732 | 1,598 | 1,722 | +24 | +1.4% | 554,200 |
2020/09/03 | 1,630 | 1,738 | 1,628 | 1,698 | +58 | +3.5% | 717,700 |
2020/09/02 | 1,646 | 1,684 | 1,618 | 1,640 | +1 | +0.1% | 555,700 |
2020/09/01 | 1,526 | 1,648 | 1,523 | 1,639 | +94 | +6.1% | 700,500 |
2020/08/31 | 1,575 | 1,596 | 1,516 | 1,545 | +62 | +4.2% | 779,200 |
2020/08/28 | 1,485 | 1,560 | 1,432 | 1,483 | +33 | +2.3% | 1,848,100 |
2020/08/27 | 1,370 | 1,480 | 1,358 | 1,450 | +103 | +7.6% | 1,114,200 |
2020/08/26 | 1,315 | 1,354 | 1,295 | 1,347 | +33 | +2.5% | 371,500 |
2020/08/25 | 1,345 | 1,346 | 1,306 | 1,314 | -11 | -0.8% | 326,400 |
2020/08/24 | 1,300 | 1,331 | 1,272 | 1,325 | +19 | +1.5% | 450,700 |
2020/08/21 | 1,267 | 1,319 | 1,266 | 1,306 | +66 | +5.3% | 543,700 |
2020/08/20 | 1,250 | 1,261 | 1,226 | 1,240 | -27 | -2.1% | 359,000 |
2020/08/19 | 1,197 | 1,271 | 1,196 | 1,267 | +71 | +5.9% | 448,500 |
2020/08/18 | 1,201 | 1,202 | 1,176 | 1,196 | +2 | +0.2% | 284,000 |
2020/08/17 | 1,220 | 1,225 | 1,174 | 1,194 | -16 | -1.3% | 300,500 |
2020/08/14 | 1,160 | 1,214 | 1,160 | 1,210 | +50 | +4.3% | 357,100 |
2020/08/13 | 1,166 | 1,179 | 1,148 | 1,160 | +4 | +0.3% | 239,800 |
2020/08/12 | 1,173 | 1,173 | 1,128 | 1,156 | -14 | -1.2% | 361,100 |
2020/08/11 | 1,173 | 1,186 | 1,142 | 1,170 | +15 | +1.3% | 239,100 |
2020/08/07 | 1,195 | 1,195 | 1,143 | 1,155 | -32 | -2.7% | 272,100 |
2020/08/06 | 1,193 | 1,211 | 1,160 | 1,187 | -1 | -0.1% | 400,800 |
2020/08/05 | 1,138 | 1,188 | 1,115 | 1,188 | +50 | +4.4% | 412,300 |
2020/08/04 | 1,180 | 1,197 | 1,126 | 1,138 | -12 | -1% | 392,000 |
2020/08/03 | 1,149 | 1,181 | 1,128 | 1,150 | +28 | +2.5% | 366,800 |
2020/07/31 | 1,191 | 1,201 | 1,112 | 1,122 | -85 | -7% | 542,100 |
2020/07/30 | 1,205 | 1,256 | 1,200 | 1,207 | +4 | +0.3% | 548,800 |
2020/07/29 | 1,253 | 1,264 | 1,174 | 1,203 | -57 | -4.5% | 757,800 |
2020/07/28 | 1,320 | 1,334 | 1,254 | 1,260 | -58 | -4.4% | 686,300 |
2020/07/27 | 1,390 | 1,395 | 1,310 | 1,318 | -67 | -4.8% | 485,300 |
2020/07/22 | 1,349 | 1,385 | 1,334 | 1,385 | +30 | +2.2% | 409,900 |
2020/07/21 | 1,328 | 1,365 | 1,314 | 1,355 | +22 | +1.7% | 502,000 |
1001~
1050
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