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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,195 | 1,197 | 1,166 | 1,191 | -6 | -0.5% | 93,100 |
| 2024/01/30 | 1,187 | 1,209 | 1,185 | 1,197 | +10 | +0.8% | 88,100 |
| 2024/01/29 | 1,184 | 1,198 | 1,176 | 1,187 | +4 | +0.3% | 62,900 |
| 2024/01/26 | 1,180 | 1,213 | 1,175 | 1,183 | -5 | -0.4% | 68,600 |
| 2024/01/25 | 1,188 | 1,194 | 1,163 | 1,188 | ±0 | ±0% | 105,000 |
| 2024/01/24 | 1,195 | 1,204 | 1,182 | 1,188 | -15 | -1.2% | 56,900 |
| 2024/01/23 | 1,199 | 1,220 | 1,196 | 1,203 | +14 | +1.2% | 75,000 |
| 2024/01/22 | 1,186 | 1,199 | 1,178 | 1,189 | +10 | +0.8% | 45,900 |
| 2024/01/19 | 1,165 | 1,199 | 1,160 | 1,179 | +18 | +1.6% | 96,900 |
| 2024/01/18 | 1,170 | 1,187 | 1,155 | 1,161 | -16 | -1.4% | 108,900 |
| 2024/01/17 | 1,245 | 1,245 | 1,177 | 1,177 | -67 | -5.4% | 181,700 |
| 2024/01/16 | 1,290 | 1,319 | 1,243 | 1,244 | -43 | -3.3% | 136,700 |
| 2024/01/15 | 1,267 | 1,320 | 1,249 | 1,287 | +28 | +2.2% | 342,100 |
| 2024/01/12 | 1,261 | 1,280 | 1,238 | 1,259 | -4 | -0.3% | 182,300 |
| 2024/01/11 | 1,285 | 1,288 | 1,261 | 1,263 | -12 | -0.9% | 63,400 |
| 2024/01/10 | 1,280 | 1,284 | 1,272 | 1,275 | -5 | -0.4% | 53,200 |
| 2024/01/09 | 1,271 | 1,295 | 1,265 | 1,280 | +18 | +1.4% | 84,500 |
| 2024/01/05 | 1,285 | 1,285 | 1,256 | 1,262 | -18 | -1.4% | 74,500 |
| 2024/01/04 | 1,266 | 1,280 | 1,233 | 1,280 | +9 | +0.7% | 64,200 |
| 2023/12/29 | 1,273 | 1,282 | 1,261 | 1,271 | -4 | -0.3% | 39,600 |
| 2023/12/28 | 1,265 | 1,275 | 1,241 | 1,275 | +10 | +0.8% | 41,000 |
| 2023/12/27 | 1,240 | 1,270 | 1,240 | 1,265 | +25 | +2% | 93,600 |
| 2023/12/26 | 1,247 | 1,262 | 1,235 | 1,240 | -9 | -0.7% | 74,700 |
| 2023/12/25 | 1,240 | 1,276 | 1,240 | 1,249 | +13 | +1.1% | 65,000 |
| 2023/12/22 | 1,245 | 1,267 | 1,229 | 1,236 | -8 | -0.6% | 65,800 |
| 2023/12/21 | 1,239 | 1,253 | 1,234 | 1,244 | -7 | -0.6% | 45,500 |
| 2023/12/20 | 1,259 | 1,274 | 1,243 | 1,251 | -8 | -0.6% | 70,100 |
| 2023/12/19 | 1,240 | 1,269 | 1,236 | 1,259 | +26 | +2.1% | 64,800 |
| 2023/12/18 | 1,230 | 1,235 | 1,216 | 1,233 | -19 | -1.5% | 74,300 |
| 2023/12/15 | 1,246 | 1,285 | 1,246 | 1,252 | +2 | +0.2% | 84,600 |
| 2023/12/14 | 1,261 | 1,285 | 1,237 | 1,250 | -1 | -0.1% | 48,100 |
| 2023/12/13 | 1,230 | 1,258 | 1,230 | 1,251 | +10 | +0.8% | 29,100 |
| 2023/12/12 | 1,280 | 1,288 | 1,232 | 1,241 | -26 | -2.1% | 46,400 |
| 2023/12/11 | 1,266 | 1,277 | 1,257 | 1,267 | +6 | +0.5% | 45,900 |
| 2023/12/08 | 1,265 | 1,281 | 1,255 | 1,261 | -30 | -2.3% | 76,100 |
| 2023/12/07 | 1,342 | 1,342 | 1,291 | 1,291 | -53 | -3.9% | 59,700 |
| 2023/12/06 | 1,340 | 1,360 | 1,340 | 1,344 | +1 | +0.1% | 32,600 |
| 2023/12/05 | 1,348 | 1,367 | 1,343 | 1,343 | -22 | -1.6% | 46,700 |
| 2023/12/04 | 1,332 | 1,374 | 1,332 | 1,365 | +34 | +2.6% | 54,100 |
| 2023/12/01 | 1,326 | 1,336 | 1,320 | 1,331 | -8 | -0.6% | 42,400 |
| 2023/11/30 | 1,364 | 1,387 | 1,336 | 1,339 | -18 | -1.3% | 63,800 |
| 2023/11/29 | 1,341 | 1,364 | 1,337 | 1,357 | +16 | +1.2% | 58,300 |
| 2023/11/28 | 1,334 | 1,351 | 1,330 | 1,341 | +7 | +0.5% | 30,400 |
| 2023/11/27 | 1,350 | 1,367 | 1,330 | 1,334 | -4 | -0.3% | 67,600 |
| 2023/11/24 | 1,335 | 1,355 | 1,335 | 1,338 | +7 | +0.5% | 41,900 |
| 2023/11/22 | 1,357 | 1,372 | 1,315 | 1,331 | -16 | -1.2% | 78,300 |
| 2023/11/21 | 1,315 | 1,347 | 1,306 | 1,347 | +48 | +3.7% | 101,900 |
| 2023/11/20 | 1,272 | 1,305 | 1,272 | 1,299 | +30 | +2.4% | 61,900 |
| 2023/11/17 | 1,258 | 1,274 | 1,250 | 1,269 | -4 | -0.3% | 51,300 |
| 2023/11/16 | 1,266 | 1,309 | 1,262 | 1,273 | +41 | +3.3% | 110,900 |
201～
250
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
