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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 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 |
2020/05/29 | 956 | 997 | 956 | 978 | +17 | +1.8% | 312,500 |
2020/05/28 | 1,012 | 1,020 | 946 | 961 | -43 | -4.3% | 579,800 |
2020/05/27 | 985 | 1,007 | 965 | 1,004 | +8 | +0.8% | 407,100 |
2020/05/26 | 1,008 | 1,020 | 975 | 996 | -18 | -1.8% | 490,300 |
2020/05/25 | 952 | 1,043 | 947 | 1,014 | +88 | +9.5% | 1,192,500 |
2020/05/22 | 942 | 969 | 922 | 926 | -19 | -2% | 437,700 |
2020/05/21 | 929 | 947 | 904 | 945 | +18 | +1.9% | 417,200 |
2020/05/20 | 937 | 941 | 920 | 927 | -9 | -1% | 247,400 |
2020/05/19 | 952 | 960 | 908 | 936 | -1 | -0.1% | 452,400 |
2020/05/18 | 909 | 944 | 901 | 937 | +50 | +5.6% | 417,300 |
2020/05/15 | 928 | 928 | 855 | 887 | -11 | -1.2% | 675,100 |
2020/05/14 | 960 | 975 | 896 | 898 | -74 | -7.6% | 872,300 |
2020/05/13 | 941 | 993 | 926 | 972 | +16 | +1.7% | 650,300 |
2020/05/12 | 932 | 962 | 922 | 956 | +32 | +3.5% | 630,200 |
1051~
1100
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