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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 1,330 | 1,389 | 1,310 | 1,333 | +31 | +2.4% | 971,800 |
2020/07/17 | 1,275 | 1,321 | 1,252 | 1,302 | +33 | +2.6% | 593,600 |
2020/07/16 | 1,300 | 1,316 | 1,235 | 1,269 | -35 | -2.7% | 1,121,500 |
2020/07/15 | 1,183 | 1,335 | 1,178 | 1,304 | +239 | +22.4% | 4,237,000 |
2020/07/14 | 1,116 | 1,122 | 1,031 | 1,065 | -59 | -5.2% | 712,600 |
2020/07/13 | 1,085 | 1,124 | 1,074 | 1,124 | +73 | +6.9% | 427,400 |
2020/07/10 | 1,080 | 1,101 | 1,051 | 1,051 | -23 | -2.1% | 252,300 |
2020/07/09 | 1,120 | 1,130 | 1,069 | 1,074 | -36 | -3.2% | 313,300 |
2020/07/08 | 1,103 | 1,114 | 1,064 | 1,110 | +7 | +0.6% | 299,300 |
2020/07/07 | 1,070 | 1,104 | 1,061 | 1,103 | +39 | +3.7% | 379,100 |
2020/07/06 | 1,061 | 1,074 | 1,043 | 1,064 | +25 | +2.4% | 295,200 |
2020/07/03 | 990 | 1,039 | 990 | 1,039 | +49 | +4.9% | 286,000 |
2020/07/02 | 1,052 | 1,069 | 984 | 990 | -53 | -5.1% | 421,000 |
2020/07/01 | 1,023 | 1,077 | 1,023 | 1,043 | +12 | +1.2% | 272,100 |
2020/06/30 | 1,047 | 1,061 | 1,000 | 1,031 | +7 | +0.7% | 289,200 |
2020/06/29 | 1,032 | 1,059 | 1,016 | 1,024 | -29 | -2.8% | 240,500 |
2020/06/26 | 1,078 | 1,079 | 1,028 | 1,053 | -19 | -1.8% | 337,500 |
2020/06/25 | 1,105 | 1,124 | 1,071 | 1,072 | -57 | -5% | 360,500 |
2020/06/24 | 1,083 | 1,132 | 1,073 | 1,129 | +39 | +3.6% | 423,700 |
2020/06/23 | 1,100 | 1,116 | 1,051 | 1,090 | +20 | +1.9% | 494,300 |
2020/06/22 | 1,075 | 1,106 | 1,054 | 1,070 | -11 | -1% | 373,500 |
2020/06/19 | 1,015 | 1,082 | 1,010 | 1,081 | +71 | +7% | 649,300 |
2020/06/18 | 999 | 1,015 | 978 | 1,010 | ±0 | ±0% | 334,900 |
2020/06/17 | 1,006 | 1,026 | 993 | 1,010 | +15 | +1.5% | 297,700 |
2020/06/16 | 954 | 1,005 | 952 | 995 | +80 | +8.7% | 459,200 |
2020/06/15 | 1,010 | 1,015 | 915 | 915 | -84 | -8.4% | 659,600 |
2020/06/12 | 992 | 1,010 | 948 | 999 | -44 | -4.2% | 854,500 |
2020/06/11 | 1,068 | 1,098 | 1,037 | 1,043 | -25 | -2.3% | 471,500 |
2020/06/10 | 1,056 | 1,082 | 1,043 | 1,068 | -2 | -0.2% | 312,100 |
2020/06/09 | 1,029 | 1,080 | 1,021 | 1,070 | +44 | +4.3% | 671,300 |
2020/06/08 | 1,030 | 1,036 | 1,008 | 1,026 | +1 | +0.1% | 203,000 |
2020/06/05 | 1,005 | 1,033 | 993 | 1,025 | +10 | +1% | 258,400 |
2020/06/04 | 1,022 | 1,058 | 992 | 1,015 | -3 | -0.3% | 560,500 |
2020/06/03 | 1,051 | 1,052 | 1,002 | 1,018 | -15 | -1.5% | 302,200 |
2020/06/02 | 1,050 | 1,069 | 1,018 | 1,033 | -2 | -0.2% | 519,100 |
2020/06/01 | 987 | 1,038 | 978 | 1,035 | +57 | +5.8% | 490,500 |
1051~
1100
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