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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 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 |
201～
250
件表示中 / 2233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 | 157,300円 | +10.3% | +10.1% | 0.84% | 12.13倍 | 2.49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 |
| スプリックス | 120,300円 | +6.7% | +41.1% | 3.16% | 24.96倍 | 2.14倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ビーウィズ | 153,000円 | -1.7% | +12.5% | 5.03% | 30.88倍 | 2.42倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| ウェルネスＣ | 338,000円 | +5.2% | +10.1% | 1.27% | 24.60倍 | 6.10倍 |
|
- |
| ナレルＧ | 239,400円 | +18.7% | +5.3% | 4.80% | 8.99倍 | 1.50倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
市場注目の銘柄
チャート関連のコラム
