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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,273 | 1,294 | 1,253 | 1,280 | +23 | +1.8% | 39,100 |
| 2024/08/20 | 1,210 | 1,275 | 1,198 | 1,257 | +59 | +4.9% | 33,500 |
| 2024/08/19 | 1,196 | 1,207 | 1,177 | 1,198 | -2 | -0.2% | 21,700 |
| 2024/08/16 | 1,206 | 1,207 | 1,164 | 1,200 | +24 | +2% | 69,800 |
| 2024/08/15 | 1,199 | 1,199 | 1,176 | 1,176 | -28 | -2.3% | 32,100 |
| 2024/08/14 | 1,210 | 1,212 | 1,168 | 1,204 | +4 | +0.3% | 36,300 |
| 2024/08/13 | 1,166 | 1,200 | 1,151 | 1,200 | +43 | +3.7% | 57,900 |
| 2024/08/09 | 1,179 | 1,192 | 1,122 | 1,157 | +15 | +1.3% | 74,600 |
| 2024/08/08 | 1,118 | 1,185 | 1,109 | 1,142 | +24 | +2.1% | 56,900 |
| 2024/08/07 | 1,060 | 1,147 | 1,051 | 1,118 | -2 | -0.2% | 42,000 |
| 2024/08/06 | 1,114 | 1,120 | 1,090 | 1,120 | +150 | +15.5% | 98,300 |
| 2024/08/05 | 1,072 | 1,090 | 951 | 970 | -183 | -15.9% | 157,900 |
| 2024/08/02 | 1,261 | 1,270 | 1,146 | 1,153 | -177 | -13.3% | 167,700 |
| 2024/08/01 | 1,385 | 1,385 | 1,330 | 1,330 | -58 | -4.2% | 21,700 |
| 2024/07/31 | 1,344 | 1,391 | 1,324 | 1,388 | +50 | +3.7% | 27,300 |
| 2024/07/30 | 1,344 | 1,367 | 1,338 | 1,338 | -26 | -1.9% | 21,500 |
| 2024/07/29 | 1,372 | 1,380 | 1,331 | 1,364 | -5 | -0.4% | 45,000 |
| 2024/07/26 | 1,356 | 1,382 | 1,356 | 1,369 | +13 | +1% | 37,600 |
| 2024/07/25 | 1,351 | 1,408 | 1,348 | 1,356 | -25 | -1.8% | 69,900 |
| 2024/07/24 | 1,409 | 1,423 | 1,378 | 1,381 | -28 | -2% | 34,200 |
| 2024/07/23 | 1,408 | 1,421 | 1,380 | 1,409 | +19 | +1.4% | 52,100 |
| 2024/07/22 | 1,400 | 1,423 | 1,384 | 1,390 | -15 | -1.1% | 49,600 |
| 2024/07/19 | 1,350 | 1,409 | 1,350 | 1,405 | +35 | +2.6% | 92,300 |
| 2024/07/18 | 1,364 | 1,382 | 1,350 | 1,370 | +6 | +0.4% | 51,700 |
| 2024/07/17 | 1,350 | 1,369 | 1,337 | 1,364 | +24 | +1.8% | 31,900 |
| 2024/07/16 | 1,330 | 1,350 | 1,316 | 1,340 | +25 | +1.9% | 61,400 |
| 2024/07/12 | 1,299 | 1,328 | 1,294 | 1,315 | +16 | +1.2% | 48,500 |
| 2024/07/11 | 1,305 | 1,306 | 1,277 | 1,299 | +18 | +1.4% | 29,300 |
| 2024/07/10 | 1,312 | 1,331 | 1,277 | 1,281 | -25 | -1.9% | 17,100 |
| 2024/07/09 | 1,297 | 1,317 | 1,297 | 1,306 | +9 | +0.7% | 24,500 |
| 2024/07/08 | 1,340 | 1,340 | 1,295 | 1,297 | -32 | -2.4% | 26,600 |
| 2024/07/05 | 1,322 | 1,342 | 1,315 | 1,329 | +7 | +0.5% | 68,000 |
| 2024/07/04 | 1,270 | 1,330 | 1,254 | 1,322 | +52 | +4.1% | 84,800 |
| 2024/07/03 | 1,259 | 1,270 | 1,244 | 1,270 | +12 | +1% | 30,800 |
| 2024/07/02 | 1,233 | 1,258 | 1,233 | 1,258 | +28 | +2.3% | 23,000 |
| 2024/07/01 | 1,232 | 1,245 | 1,205 | 1,230 | -4 | -0.3% | 76,200 |
| 2024/06/28 | 1,240 | 1,252 | 1,231 | 1,234 | -6 | -0.5% | 23,800 |
| 2024/06/27 | 1,275 | 1,275 | 1,235 | 1,240 | -29 | -2.3% | 18,500 |
| 2024/06/26 | 1,274 | 1,283 | 1,253 | 1,269 | +1 | +0.1% | 29,400 |
| 2024/06/25 | 1,250 | 1,271 | 1,246 | 1,268 | +21 | +1.7% | 33,500 |
| 2024/06/24 | 1,212 | 1,252 | 1,208 | 1,247 | +42 | +3.5% | 81,300 |
| 2024/06/21 | 1,215 | 1,222 | 1,205 | 1,205 | -5 | -0.4% | 22,600 |
| 2024/06/20 | 1,169 | 1,210 | 1,169 | 1,210 | +33 | +2.8% | 32,000 |
| 2024/06/19 | 1,190 | 1,190 | 1,174 | 1,177 | -6 | -0.5% | 18,700 |
| 2024/06/18 | 1,173 | 1,195 | 1,170 | 1,183 | +16 | +1.4% | 43,000 |
| 2024/06/17 | 1,173 | 1,173 | 1,148 | 1,167 | -6 | -0.5% | 23,700 |
| 2024/06/14 | 1,139 | 1,173 | 1,139 | 1,173 | +34 | +3% | 36,800 |
| 2024/06/13 | 1,130 | 1,148 | 1,130 | 1,139 | +9 | +0.8% | 33,400 |
| 2024/06/12 | 1,133 | 1,139 | 1,128 | 1,130 | -3 | -0.3% | 8,300 |
| 2024/06/11 | 1,140 | 1,143 | 1,131 | 1,133 | +8 | +0.7% | 17,000 |
151～
200
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
