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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,129 | 1,130 | 1,112 | 1,125 | +3 | +0.3% | 15,300 |
| 2024/06/07 | 1,103 | 1,126 | 1,103 | 1,122 | +17 | +1.5% | 12,100 |
| 2024/06/06 | 1,136 | 1,136 | 1,104 | 1,105 | -21 | -1.9% | 34,300 |
| 2024/06/05 | 1,112 | 1,138 | 1,103 | 1,126 | -7 | -0.6% | 42,000 |
| 2024/06/04 | 1,108 | 1,143 | 1,108 | 1,133 | +36 | +3.3% | 81,000 |
| 2024/06/03 | 1,085 | 1,103 | 1,080 | 1,097 | +13 | +1.2% | 29,000 |
| 2024/05/31 | 1,093 | 1,093 | 1,066 | 1,084 | +21 | +2% | 29,200 |
| 2024/05/30 | 1,046 | 1,063 | 1,045 | 1,063 | +2 | +0.2% | 23,500 |
| 2024/05/29 | 1,080 | 1,081 | 1,054 | 1,061 | -24 | -2.2% | 17,800 |
| 2024/05/28 | 1,090 | 1,104 | 1,080 | 1,085 | +5 | +0.5% | 28,600 |
| 2024/05/27 | 1,093 | 1,093 | 1,069 | 1,080 | -13 | -1.2% | 22,200 |
| 2024/05/24 | 1,070 | 1,098 | 1,066 | 1,093 | +16 | +1.5% | 9,700 |
| 2024/05/23 | 1,084 | 1,089 | 1,070 | 1,077 | -7 | -0.6% | 21,500 |
| 2024/05/22 | 1,092 | 1,104 | 1,084 | 1,084 | -8 | -0.7% | 22,300 |
| 2024/05/21 | 1,083 | 1,111 | 1,083 | 1,092 | +22 | +2.1% | 23,500 |
| 2024/05/20 | 1,058 | 1,082 | 1,058 | 1,070 | +15 | +1.4% | 28,900 |
| 2024/05/17 | 1,050 | 1,060 | 1,045 | 1,055 | +5 | +0.5% | 18,800 |
| 2024/05/16 | 1,067 | 1,075 | 1,049 | 1,050 | -17 | -1.6% | 36,300 |
| 2024/05/15 | 1,080 | 1,080 | 1,059 | 1,067 | -7 | -0.7% | 20,500 |
| 2024/05/14 | 1,052 | 1,084 | 1,052 | 1,074 | +19 | +1.8% | 32,700 |
| 2024/05/13 | 1,069 | 1,076 | 1,051 | 1,055 | -9 | -0.8% | 36,500 |
| 2024/05/10 | 1,070 | 1,072 | 1,064 | 1,064 | -9 | -0.8% | 17,500 |
| 2024/05/09 | 1,072 | 1,083 | 1,061 | 1,073 | +4 | +0.4% | 18,100 |
| 2024/05/08 | 1,071 | 1,086 | 1,069 | 1,069 | -8 | -0.7% | 20,700 |
| 2024/05/07 | 1,050 | 1,083 | 1,050 | 1,077 | +34 | +3.3% | 27,300 |
| 2024/05/02 | 1,045 | 1,053 | 1,038 | 1,043 | -9 | -0.9% | 18,700 |
| 2024/05/01 | 1,065 | 1,065 | 1,047 | 1,052 | -17 | -1.6% | 24,500 |
| 2024/04/30 | 1,054 | 1,069 | 1,046 | 1,069 | +22 | +2.1% | 42,500 |
| 2024/04/26 | 1,041 | 1,050 | 1,034 | 1,047 | +7 | +0.7% | 32,200 |
| 2024/04/25 | 1,060 | 1,064 | 1,040 | 1,040 | -16 | -1.5% | 32,100 |
| 2024/04/24 | 1,046 | 1,059 | 1,045 | 1,056 | +11 | +1.1% | 23,700 |
| 2024/04/23 | 1,022 | 1,051 | 1,022 | 1,045 | +23 | +2.3% | 35,900 |
| 2024/04/22 | 1,041 | 1,041 | 1,016 | 1,022 | +11 | +1.1% | 39,900 |
| 2024/04/19 | 1,026 | 1,028 | 995 | 1,011 | -27 | -2.6% | 60,500 |
| 2024/04/18 | 1,018 | 1,050 | 1,018 | 1,038 | +11 | +1.1% | 19,600 |
| 2024/04/17 | 1,055 | 1,060 | 1,018 | 1,027 | -18 | -1.7% | 47,400 |
| 2024/04/16 | 1,072 | 1,072 | 1,045 | 1,045 | -37 | -3.4% | 45,500 |
| 2024/04/15 | 1,102 | 1,105 | 1,077 | 1,082 | -27 | -2.4% | 49,000 |
| 2024/04/12 | 1,123 | 1,127 | 1,108 | 1,109 | -12 | -1.1% | 43,900 |
| 2024/04/11 | 1,129 | 1,129 | 1,115 | 1,121 | -14 | -1.2% | 29,300 |
| 2024/04/10 | 1,133 | 1,150 | 1,129 | 1,135 | +4 | +0.4% | 28,100 |
| 2024/04/09 | 1,136 | 1,138 | 1,121 | 1,131 | -2 | -0.2% | 23,100 |
| 2024/04/08 | 1,125 | 1,133 | 1,116 | 1,133 | +13 | +1.2% | 30,000 |
| 2024/04/05 | 1,118 | 1,127 | 1,107 | 1,120 | -10 | -0.9% | 26,500 |
| 2024/04/04 | 1,140 | 1,149 | 1,127 | 1,130 | -7 | -0.6% | 30,700 |
| 2024/04/03 | 1,150 | 1,150 | 1,131 | 1,137 | -18 | -1.6% | 37,700 |
| 2024/04/02 | 1,189 | 1,198 | 1,155 | 1,155 | -43 | -3.6% | 42,500 |
| 2024/04/01 | 1,230 | 1,240 | 1,188 | 1,198 | -22 | -1.8% | 51,700 |
| 2024/03/29 | 1,187 | 1,225 | 1,187 | 1,220 | +28 | +2.3% | 69,600 |
| 2024/03/28 | 1,157 | 1,200 | 1,157 | 1,192 | +54 | +4.7% | 117,600 |
201～
250
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
