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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,310 | 1,328 | 1,305 | 1,328 | +18 | +1.4% | 42,900 |
| 2023/08/31 | 1,336 | 1,341 | 1,308 | 1,310 | -13 | -1% | 69,500 |
| 2023/08/30 | 1,339 | 1,339 | 1,306 | 1,323 | -7 | -0.5% | 81,300 |
| 2023/08/29 | 1,313 | 1,330 | 1,308 | 1,330 | +31 | +2.4% | 102,700 |
| 2023/08/28 | 1,305 | 1,314 | 1,291 | 1,299 | -2 | -0.2% | 66,400 |
| 2023/08/25 | 1,289 | 1,311 | 1,281 | 1,301 | -10 | -0.8% | 72,200 |
| 2023/08/24 | 1,325 | 1,328 | 1,300 | 1,311 | -8 | -0.6% | 53,900 |
| 2023/08/23 | 1,302 | 1,323 | 1,299 | 1,319 | +5 | +0.4% | 33,100 |
| 2023/08/22 | 1,315 | 1,318 | 1,297 | 1,314 | +12 | +0.9% | 76,800 |
| 2023/08/21 | 1,260 | 1,312 | 1,260 | 1,302 | +42 | +3.3% | 57,900 |
| 2023/08/18 | 1,260 | 1,279 | 1,247 | 1,260 | -24 | -1.9% | 157,700 |
| 2023/08/17 | 1,315 | 1,315 | 1,261 | 1,284 | -42 | -3.2% | 133,200 |
| 2023/08/16 | 1,353 | 1,359 | 1,315 | 1,326 | -44 | -3.2% | 157,700 |
| 2023/08/15 | 1,342 | 1,387 | 1,332 | 1,370 | +28 | +2.1% | 143,600 |
| 2023/08/14 | 1,341 | 1,355 | 1,330 | 1,342 | +1 | +0.1% | 85,500 |
| 2023/08/10 | 1,323 | 1,351 | 1,319 | 1,341 | ±0 | ±0% | 95,600 |
| 2023/08/09 | 1,319 | 1,352 | 1,315 | 1,341 | +10 | +0.8% | 95,800 |
| 2023/08/08 | 1,332 | 1,357 | 1,325 | 1,331 | -4 | -0.3% | 106,500 |
| 2023/08/07 | 1,285 | 1,335 | 1,274 | 1,335 | +39 | +3% | 105,500 |
| 2023/08/04 | 1,290 | 1,296 | 1,276 | 1,296 | -11 | -0.8% | 128,400 |
| 2023/08/03 | 1,292 | 1,317 | 1,291 | 1,307 | -9 | -0.7% | 111,400 |
| 2023/08/02 | 1,307 | 1,325 | 1,303 | 1,316 | -10 | -0.8% | 158,000 |
| 2023/08/01 | 1,360 | 1,384 | 1,322 | 1,326 | -41 | -3% | 151,600 |
| 2023/07/31 | 1,381 | 1,392 | 1,356 | 1,367 | +12 | +0.9% | 112,300 |
| 2023/07/28 | 1,313 | 1,360 | 1,307 | 1,355 | +14 | +1% | 168,000 |
| 2023/07/27 | 1,346 | 1,357 | 1,328 | 1,341 | -5 | -0.4% | 161,600 |
| 2023/07/26 | 1,363 | 1,367 | 1,317 | 1,346 | -29 | -2.1% | 439,900 |
| 2023/07/25 | 1,400 | 1,401 | 1,359 | 1,375 | -33 | -2.3% | 316,200 |
| 2023/07/24 | 1,420 | 1,435 | 1,399 | 1,408 | -5 | -0.4% | 231,100 |
| 2023/07/21 | 1,409 | 1,422 | 1,389 | 1,413 | -36 | -2.5% | 261,400 |
| 2023/07/20 | 1,460 | 1,479 | 1,426 | 1,449 | -40 | -2.7% | 384,700 |
| 2023/07/19 | 1,492 | 1,520 | 1,463 | 1,489 | +35 | +2.4% | 327,000 |
| 2023/07/18 | 1,515 | 1,515 | 1,422 | 1,454 | -101 | -6.5% | 843,100 |
| 2023/07/14 | 1,643 | 1,644 | 1,521 | 1,555 | -88 | -5.4% | 769,100 |
| 2023/07/13 | 1,613 | 1,650 | 1,551 | 1,643 | +135 | +9% | 986,000 |
| 2023/07/12 | 1,566 | 1,567 | 1,506 | 1,508 | -54 | -3.5% | 194,200 |
| 2023/07/11 | 1,564 | 1,581 | 1,557 | 1,562 | +3 | +0.2% | 75,900 |
| 2023/07/10 | 1,582 | 1,587 | 1,553 | 1,559 | -21 | -1.3% | 92,000 |
| 2023/07/07 | 1,550 | 1,598 | 1,545 | 1,580 | +19 | +1.2% | 80,500 |
| 2023/07/06 | 1,587 | 1,591 | 1,561 | 1,561 | -44 | -2.7% | 92,700 |
| 2023/07/05 | 1,615 | 1,615 | 1,588 | 1,605 | -26 | -1.6% | 87,100 |
| 2023/07/04 | 1,622 | 1,636 | 1,601 | 1,631 | -2 | -0.1% | 51,600 |
| 2023/07/03 | 1,621 | 1,669 | 1,615 | 1,633 | +29 | +1.8% | 100,600 |
| 2023/06/30 | 1,594 | 1,605 | 1,570 | 1,604 | +10 | +0.6% | 56,900 |
| 2023/06/29 | 1,591 | 1,613 | 1,582 | 1,594 | +16 | +1% | 47,000 |
| 2023/06/28 | 1,578 | 1,590 | 1,556 | 1,578 | +24 | +1.5% | 54,900 |
| 2023/06/27 | 1,569 | 1,583 | 1,533 | 1,554 | -45 | -2.8% | 94,100 |
| 2023/06/26 | 1,630 | 1,652 | 1,586 | 1,599 | -27 | -1.7% | 68,400 |
| 2023/06/23 | 1,671 | 1,693 | 1,620 | 1,626 | -30 | -1.8% | 103,000 |
| 2023/06/22 | 1,620 | 1,680 | 1,611 | 1,656 | +37 | +2.3% | 137,100 |
301～
350
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
