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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,315 | 1,319 | 1,305 | 1,317 | +12 | +0.9% | 7,800 |
| 2024/11/01 | 1,316 | 1,322 | 1,297 | 1,305 | -33 | -2.5% | 18,100 |
| 2024/10/31 | 1,301 | 1,359 | 1,301 | 1,338 | +33 | +2.5% | 39,600 |
| 2024/10/30 | 1,291 | 1,325 | 1,280 | 1,305 | +26 | +2% | 38,600 |
| 2024/10/29 | 1,298 | 1,298 | 1,256 | 1,279 | -17 | -1.3% | 31,000 |
| 2024/10/28 | 1,291 | 1,315 | 1,277 | 1,296 | +1 | +0.1% | 22,100 |
| 2024/10/25 | 1,252 | 1,297 | 1,250 | 1,295 | +39 | +3.1% | 33,500 |
| 2024/10/24 | 1,270 | 1,286 | 1,256 | 1,256 | -30 | -2.3% | 23,500 |
| 2024/10/23 | 1,235 | 1,290 | 1,230 | 1,286 | +51 | +4.1% | 49,500 |
| 2024/10/22 | 1,258 | 1,258 | 1,226 | 1,235 | -18 | -1.4% | 39,000 |
| 2024/10/21 | 1,268 | 1,271 | 1,247 | 1,253 | -16 | -1.3% | 58,200 |
| 2024/10/18 | 1,331 | 1,331 | 1,261 | 1,269 | -51 | -3.9% | 59,100 |
| 2024/10/17 | 1,300 | 1,327 | 1,272 | 1,320 | ±0 | ±0% | 79,300 |
| 2024/10/16 | 1,408 | 1,408 | 1,293 | 1,320 | -118 | -8.2% | 164,000 |
| 2024/10/15 | 1,453 | 1,453 | 1,387 | 1,438 | +15 | +1.1% | 49,000 |
| 2024/10/11 | 1,440 | 1,445 | 1,418 | 1,423 | -10 | -0.7% | 13,200 |
| 2024/10/10 | 1,455 | 1,455 | 1,427 | 1,433 | -5 | -0.3% | 7,500 |
| 2024/10/09 | 1,428 | 1,445 | 1,428 | 1,438 | +20 | +1.4% | 7,000 |
| 2024/10/08 | 1,422 | 1,434 | 1,408 | 1,418 | -24 | -1.7% | 12,100 |
| 2024/10/07 | 1,456 | 1,456 | 1,436 | 1,442 | +5 | +0.3% | 20,200 |
| 2024/10/04 | 1,390 | 1,438 | 1,388 | 1,437 | +45 | +3.2% | 20,900 |
| 2024/10/03 | 1,426 | 1,427 | 1,380 | 1,392 | -6 | -0.4% | 19,200 |
| 2024/10/02 | 1,425 | 1,432 | 1,391 | 1,398 | -43 | -3% | 20,300 |
| 2024/10/01 | 1,465 | 1,465 | 1,432 | 1,441 | -17 | -1.2% | 19,000 |
| 2024/09/30 | 1,448 | 1,468 | 1,423 | 1,458 | -10 | -0.7% | 32,700 |
| 2024/09/27 | 1,487 | 1,487 | 1,443 | 1,468 | +3 | +0.2% | 35,600 |
| 2024/09/26 | 1,468 | 1,480 | 1,406 | 1,465 | -3 | -0.2% | 43,500 |
| 2024/09/25 | 1,469 | 1,480 | 1,445 | 1,468 | +8 | +0.5% | 32,700 |
| 2024/09/24 | 1,420 | 1,460 | 1,403 | 1,460 | +60 | +4.3% | 32,400 |
| 2024/09/20 | 1,427 | 1,427 | 1,395 | 1,400 | -30 | -2.1% | 18,600 |
| 2024/09/19 | 1,419 | 1,440 | 1,406 | 1,430 | +39 | +2.8% | 30,900 |
| 2024/09/18 | 1,419 | 1,419 | 1,375 | 1,391 | -19 | -1.3% | 11,200 |
| 2024/09/17 | 1,433 | 1,433 | 1,384 | 1,410 | -21 | -1.5% | 27,300 |
| 2024/09/13 | 1,432 | 1,449 | 1,413 | 1,431 | +12 | +0.8% | 36,200 |
| 2024/09/12 | 1,387 | 1,435 | 1,387 | 1,419 | +62 | +4.6% | 32,300 |
| 2024/09/11 | 1,392 | 1,392 | 1,336 | 1,357 | -26 | -1.9% | 26,900 |
| 2024/09/10 | 1,402 | 1,403 | 1,380 | 1,383 | -13 | -0.9% | 28,000 |
| 2024/09/09 | 1,351 | 1,402 | 1,300 | 1,396 | -15 | -1.1% | 27,200 |
| 2024/09/06 | 1,444 | 1,444 | 1,401 | 1,411 | -15 | -1.1% | 17,600 |
| 2024/09/05 | 1,402 | 1,465 | 1,401 | 1,426 | -4 | -0.3% | 27,700 |
| 2024/09/04 | 1,411 | 1,445 | 1,403 | 1,430 | -47 | -3.2% | 35,500 |
| 2024/09/03 | 1,371 | 1,490 | 1,369 | 1,477 | +107 | +7.8% | 96,600 |
| 2024/09/02 | 1,432 | 1,432 | 1,370 | 1,370 | -42 | -3% | 23,900 |
| 2024/08/30 | 1,402 | 1,416 | 1,374 | 1,412 | +15 | +1.1% | 49,500 |
| 2024/08/29 | 1,373 | 1,416 | 1,373 | 1,397 | -1 | -0.1% | 35,300 |
| 2024/08/28 | 1,439 | 1,444 | 1,371 | 1,398 | -12 | -0.9% | 63,200 |
| 2024/08/27 | 1,391 | 1,421 | 1,385 | 1,410 | +18 | +1.3% | 36,100 |
| 2024/08/26 | 1,365 | 1,400 | 1,352 | 1,392 | +30 | +2.2% | 49,100 |
| 2024/08/23 | 1,357 | 1,373 | 1,341 | 1,362 | +4 | +0.3% | 32,100 |
| 2024/08/22 | 1,296 | 1,358 | 1,295 | 1,358 | +78 | +6.1% | 57,200 |
101～
150
件表示中 / 2139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 | 160,700円 | +10.3% | +10.1% | 0.82% | 12.58倍 | 2.80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 |
| デジタルＨＤ | 129,200円 | -13.3% | +96.1% | 3.56% | 10.25倍 | 0.74倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| Ｅ Ｇ | 188,400円 | +8.6% | +6.8% | 1.86% | 17.81倍 | 1.91倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| アイドマＨＤ | 144,500円 | +22.4% | +15.5% | 2.08% | 13.23倍 | 3.25倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| 学究社 | 201,300円 | +5.0% | +8.0% | 4.47% | 11.06倍 | 3.12倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
市場注目の銘柄
チャート関連のコラム
