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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 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 |
301～
350
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
