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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 2,501 | 2,519 | 2,313 | 2,409 | -133 | -5.2% | 1,081,500 |
2020/10/22 | 2,612 | 2,687 | 2,512 | 2,542 | -136 | -5.1% | 853,400 |
2020/10/21 | 2,690 | 2,792 | 2,633 | 2,678 | +37 | +1.4% | 1,341,900 |
2020/10/20 | 2,615 | 2,674 | 2,533 | 2,641 | -13 | -0.5% | 1,449,500 |
2020/10/19 | 2,419 | 2,674 | 2,416 | 2,654 | +259 | +10.8% | 3,740,800 |
2020/10/16 | 2,185 | 2,395 | 2,161 | 2,395 | +400 | +20.1% | 2,549,300 |
2020/10/15 | 2,000 | 2,048 | 1,965 | 1,995 | +22 | +1.1% | 855,900 |
2020/10/14 | 1,990 | 2,011 | 1,931 | 1,973 | -18 | -0.9% | 473,200 |
2020/10/13 | 2,049 | 2,055 | 1,961 | 1,991 | -55 | -2.7% | 642,500 |
2020/10/12 | 2,069 | 2,080 | 1,933 | 2,046 | +134 | +7% | 1,462,900 |
2020/10/09 | 1,885 | 1,916 | 1,838 | 1,912 | +9 | +0.5% | 527,700 |
2020/10/08 | 1,983 | 1,994 | 1,892 | 1,903 | -66 | -3.4% | 440,000 |
2020/10/07 | 1,947 | 2,024 | 1,934 | 1,969 | +35 | +1.8% | 604,700 |
2020/10/06 | 1,913 | 1,937 | 1,860 | 1,934 | +23 | +1.2% | 353,600 |
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 |
1001~
1050
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