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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 803 | 821 | 708 | 760 | -98 | -11.4% | 962,200 |
2020/03/12 | 858 | 910 | 835 | 858 | -27 | -3.1% | 652,500 |
2020/03/11 | 980 | 983 | 878 | 885 | -101 | -10.2% | 752,100 |
2020/03/10 | 923 | 989 | 871 | 986 | +48 | +5.1% | 569,400 |
2020/03/09 | 981 | 992 | 900 | 938 | -95 | -9.2% | 527,300 |
2020/03/06 | 1,054 | 1,055 | 1,015 | 1,033 | -37 | -3.5% | 234,700 |
2020/03/05 | 1,091 | 1,100 | 1,050 | 1,070 | +9 | +0.8% | 170,600 |
2020/03/04 | 1,044 | 1,083 | 1,032 | 1,061 | +7 | +0.7% | 201,600 |
2020/03/03 | 1,103 | 1,123 | 1,031 | 1,054 | -22 | -2% | 316,400 |
2020/03/02 | 1,018 | 1,111 | 1,017 | 1,076 | +69 | +6.9% | 294,500 |
2020/02/28 | 1,065 | 1,082 | 999 | 1,007 | -113 | -10.1% | 588,500 |
2020/02/27 | 1,192 | 1,208 | 1,105 | 1,120 | -86 | -7.1% | 427,500 |
2020/02/26 | 1,183 | 1,212 | 1,161 | 1,206 | +23 | +1.9% | 293,400 |
2020/02/25 | 1,155 | 1,208 | 1,155 | 1,183 | -48 | -3.9% | 454,600 |
2020/02/21 | 1,214 | 1,252 | 1,213 | 1,231 | +5 | +0.4% | 152,700 |
2020/02/20 | 1,264 | 1,283 | 1,221 | 1,226 | -17 | -1.4% | 283,400 |
2020/02/19 | 1,198 | 1,253 | 1,198 | 1,243 | +48 | +4% | 292,600 |
2020/02/18 | 1,186 | 1,210 | 1,186 | 1,195 | -6 | -0.5% | 219,900 |
2020/02/17 | 1,193 | 1,213 | 1,164 | 1,201 | -27 | -2.2% | 296,600 |
2020/02/14 | 1,222 | 1,253 | 1,208 | 1,228 | -17 | -1.4% | 277,500 |
2020/02/13 | 1,246 | 1,251 | 1,210 | 1,245 | +11 | +0.9% | 200,000 |
2020/02/12 | 1,249 | 1,260 | 1,197 | 1,234 | -12 | -1% | 329,600 |
2020/02/10 | 1,278 | 1,310 | 1,242 | 1,246 | -32 | -2.5% | 361,200 |
2020/02/07 | 1,268 | 1,305 | 1,258 | 1,278 | -3 | -0.2% | 298,600 |
2020/02/06 | 1,235 | 1,293 | 1,229 | 1,281 | +60 | +4.9% | 554,900 |
2020/02/05 | 1,255 | 1,260 | 1,175 | 1,221 | -20 | -1.6% | 644,300 |
2020/02/04 | 1,195 | 1,259 | 1,184 | 1,241 | +33 | +2.7% | 462,100 |
2020/02/03 | 1,181 | 1,224 | 1,158 | 1,208 | -16 | -1.3% | 451,600 |
2020/01/31 | 1,213 | 1,250 | 1,193 | 1,224 | +16 | +1.3% | 480,100 |
2020/01/30 | 1,240 | 1,278 | 1,179 | 1,208 | -19 | -1.5% | 963,900 |
2020/01/29 | 1,334 | 1,334 | 1,221 | 1,227 | -109 | -8.2% | 953,300 |
2020/01/28 | 1,305 | 1,339 | 1,283 | 1,336 | +16 | +1.2% | 506,800 |
2020/01/27 | 1,271 | 1,349 | 1,260 | 1,320 | +19 | +1.5% | 673,600 |
2020/01/24 | 1,288 | 1,325 | 1,260 | 1,301 | ±0 | ±0% | 670,300 |
2020/01/23 | 1,275 | 1,306 | 1,231 | 1,301 | +41 | +3.3% | 827,200 |
2020/01/22 | 1,284 | 1,345 | 1,234 | 1,260 | -8 | -0.6% | 1,473,700 |
2020/01/21 | 1,235 | 1,273 | 1,225 | 1,268 | +25 | +2% | 1,005,900 |
2020/01/20 | 1,180 | 1,265 | 1,178 | 1,243 | +37 | +3.1% | 1,350,000 |
2020/01/17 | 1,200 | 1,234 | 1,162 | 1,206 | -5 | -0.4% | 2,606,500 |
2020/01/16 | 1,177 | 1,268 | 1,133 | 1,211 | +180 | +17.5% | 6,020,600 |
2020/01/15 | 1,031 | 1,031 | 1,031 | 1,031 | +150 | +17% | 111,000 |
2020/01/14 | 890 | 900 | 855 | 881 | -3 | -0.3% | 139,500 |
2020/01/10 | 890 | 896 | 874 | 884 | -16 | -1.8% | 83,500 |
2020/01/09 | 887 | 915 | 868 | 900 | +43 | +5% | 190,700 |
2020/01/08 | 879 | 885 | 820 | 857 | -33 | -3.7% | 235,500 |
2020/01/07 | 893 | 910 | 883 | 890 | ±0 | ±0% | 85,500 |
2020/01/06 | 864 | 907 | 864 | 890 | +11 | +1.3% | 157,300 |
2019/12/30 | 891 | 894 | 864 | 879 | -2 | -0.2% | 131,800 |
2019/12/27 | 833 | 892 | 833 | 881 | +45 | +5.4% | 220,000 |
2019/12/26 | 857 | 870 | 833 | 836 | -11 | -1.3% | 130,500 |
1151~
1200
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