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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,227 | 1,266 | 1,227 | 1,232 | +14 | +1.1% | 63,400 |
| 2023/11/14 | 1,232 | 1,248 | 1,201 | 1,218 | -14 | -1.1% | 60,300 |
| 2023/11/13 | 1,253 | 1,256 | 1,228 | 1,232 | -9 | -0.7% | 47,500 |
| 2023/11/10 | 1,222 | 1,247 | 1,221 | 1,241 | -8 | -0.6% | 34,700 |
| 2023/11/09 | 1,234 | 1,249 | 1,222 | 1,249 | +15 | +1.2% | 43,000 |
| 2023/11/08 | 1,265 | 1,265 | 1,229 | 1,234 | -14 | -1.1% | 64,400 |
| 2023/11/07 | 1,260 | 1,270 | 1,243 | 1,248 | -30 | -2.3% | 37,700 |
| 2023/11/06 | 1,256 | 1,278 | 1,243 | 1,278 | +56 | +4.6% | 107,300 |
| 2023/11/02 | 1,227 | 1,227 | 1,199 | 1,222 | -1 | -0.1% | 113,900 |
| 2023/11/01 | 1,247 | 1,247 | 1,208 | 1,223 | -12 | -1% | 65,700 |
| 2023/10/31 | 1,220 | 1,244 | 1,201 | 1,235 | +6 | +0.5% | 85,700 |
| 2023/10/30 | 1,233 | 1,261 | 1,226 | 1,229 | -6 | -0.5% | 94,600 |
| 2023/10/27 | 1,171 | 1,238 | 1,166 | 1,235 | +81 | +7% | 183,900 |
| 2023/10/26 | 1,132 | 1,170 | 1,132 | 1,154 | -27 | -2.3% | 95,000 |
| 2023/10/25 | 1,194 | 1,204 | 1,168 | 1,181 | -15 | -1.3% | 150,000 |
| 2023/10/24 | 1,142 | 1,204 | 1,109 | 1,196 | +54 | +4.7% | 216,900 |
| 2023/10/23 | 1,216 | 1,219 | 1,137 | 1,142 | -100 | -8.1% | 279,900 |
| 2023/10/20 | 1,259 | 1,259 | 1,223 | 1,242 | -31 | -2.4% | 136,600 |
| 2023/10/19 | 1,289 | 1,294 | 1,268 | 1,273 | -54 | -4.1% | 160,000 |
| 2023/10/18 | 1,324 | 1,358 | 1,300 | 1,327 | -13 | -1% | 168,200 |
| 2023/10/17 | 1,296 | 1,372 | 1,293 | 1,340 | +62 | +4.9% | 328,900 |
| 2023/10/16 | 1,293 | 1,358 | 1,260 | 1,278 | +75 | +6.2% | 597,500 |
| 2023/10/13 | 1,273 | 1,278 | 1,196 | 1,203 | -74 | -5.8% | 360,500 |
| 2023/10/12 | 1,241 | 1,277 | 1,233 | 1,277 | +42 | +3.4% | 102,100 |
| 2023/10/11 | 1,235 | 1,256 | 1,208 | 1,235 | -20 | -1.6% | 160,300 |
| 2023/10/10 | 1,249 | 1,257 | 1,234 | 1,255 | +27 | +2.2% | 72,500 |
| 2023/10/06 | 1,245 | 1,251 | 1,222 | 1,228 | -15 | -1.2% | 74,600 |
| 2023/10/05 | 1,224 | 1,245 | 1,216 | 1,243 | +35 | +2.9% | 88,800 |
| 2023/10/04 | 1,223 | 1,237 | 1,208 | 1,208 | -51 | -4.1% | 126,100 |
| 2023/10/03 | 1,300 | 1,301 | 1,258 | 1,259 | -36 | -2.8% | 128,800 |
| 2023/10/02 | 1,314 | 1,346 | 1,295 | 1,295 | -3 | -0.2% | 109,400 |
| 2023/09/29 | 1,312 | 1,335 | 1,291 | 1,298 | -15 | -1.1% | 60,700 |
| 2023/09/28 | 1,310 | 1,336 | 1,307 | 1,313 | -5 | -0.4% | 75,900 |
| 2023/09/27 | 1,283 | 1,320 | 1,280 | 1,318 | +28 | +2.2% | 63,700 |
| 2023/09/26 | 1,310 | 1,313 | 1,290 | 1,290 | -22 | -1.7% | 60,200 |
| 2023/09/25 | 1,286 | 1,312 | 1,286 | 1,312 | +26 | +2% | 59,900 |
| 2023/09/22 | 1,259 | 1,300 | 1,255 | 1,286 | +8 | +0.6% | 83,000 |
| 2023/09/21 | 1,285 | 1,285 | 1,264 | 1,278 | -13 | -1% | 85,800 |
| 2023/09/20 | 1,299 | 1,316 | 1,291 | 1,291 | -8 | -0.6% | 63,600 |
| 2023/09/19 | 1,295 | 1,308 | 1,281 | 1,299 | -3 | -0.2% | 102,700 |
| 2023/09/15 | 1,328 | 1,328 | 1,289 | 1,302 | -14 | -1.1% | 142,200 |
| 2023/09/14 | 1,307 | 1,321 | 1,294 | 1,316 | +1 | +0.1% | 95,900 |
| 2023/09/13 | 1,317 | 1,335 | 1,315 | 1,315 | -12 | -0.9% | 59,700 |
| 2023/09/12 | 1,305 | 1,338 | 1,305 | 1,327 | +30 | +2.3% | 58,600 |
| 2023/09/11 | 1,300 | 1,319 | 1,295 | 1,297 | -2 | -0.2% | 65,400 |
| 2023/09/08 | 1,301 | 1,318 | 1,288 | 1,299 | -10 | -0.8% | 52,700 |
| 2023/09/07 | 1,325 | 1,330 | 1,298 | 1,309 | -16 | -1.2% | 62,500 |
| 2023/09/06 | 1,342 | 1,347 | 1,320 | 1,325 | -5 | -0.4% | 74,500 |
| 2023/09/05 | 1,325 | 1,340 | 1,320 | 1,330 | +6 | +0.5% | 60,400 |
| 2023/09/04 | 1,330 | 1,338 | 1,318 | 1,324 | -4 | -0.3% | 68,300 |
251～
300
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
