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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 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 |
251～
300
件表示中 / 2198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 | 161,100円 | +10.3% | +10.1% | 0.82% | 12.54倍 | 2.58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 |
| ＵＮＩＴＥＤ | 56,800円 | -16.9% | - | 4.05% | - | 1.02倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| いであ | 306,000円 | +2.8% | +3.3% | 3.86% | 9.10倍 | 0.77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 |
| ルネサンス | 103,800円 | +5.1% | +14.4% | 1.25% | 23.63倍 | 1.93倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| ＣＯＯＫ | 20,300円 | -8.1% | -45.9% | 0.00% | 35.24倍 | 1.17倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
