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 |
---|---|---|---|---|---|---|---|
2023/06/01 | 1,598 | 1,598 | 1,491 | 1,493 | -115 | -7.2% | 275,500 |
2023/05/31 | 1,612 | 1,622 | 1,571 | 1,608 | -2 | -0.1% | 65,600 |
2023/05/30 | 1,588 | 1,611 | 1,558 | 1,610 | +21 | +1.3% | 63,600 |
2023/05/29 | 1,595 | 1,616 | 1,582 | 1,589 | +4 | +0.3% | 50,800 |
2023/05/26 | 1,609 | 1,623 | 1,585 | 1,585 | -24 | -1.5% | 75,100 |
2023/05/25 | 1,625 | 1,638 | 1,607 | 1,609 | -33 | -2% | 45,700 |
2023/05/24 | 1,620 | 1,650 | 1,610 | 1,642 | +13 | +0.8% | 68,000 |
2023/05/23 | 1,670 | 1,680 | 1,627 | 1,629 | -30 | -1.8% | 117,100 |
2023/05/22 | 1,600 | 1,661 | 1,586 | 1,659 | +53 | +3.3% | 96,000 |
2023/05/19 | 1,578 | 1,614 | 1,550 | 1,606 | +39 | +2.5% | 137,400 |
2023/05/18 | 1,616 | 1,617 | 1,560 | 1,567 | -49 | -3% | 130,800 |
2023/05/17 | 1,604 | 1,619 | 1,585 | 1,616 | +3 | +0.2% | 84,900 |
2023/05/16 | 1,616 | 1,616 | 1,590 | 1,613 | -3 | -0.2% | 76,300 |
2023/05/15 | 1,655 | 1,655 | 1,615 | 1,616 | -42 | -2.5% | 89,500 |
2023/05/12 | 1,681 | 1,687 | 1,656 | 1,658 | -21 | -1.3% | 77,700 |
2023/05/11 | 1,656 | 1,687 | 1,648 | 1,679 | +31 | +1.9% | 105,500 |
2023/05/10 | 1,705 | 1,705 | 1,630 | 1,648 | -17 | -1% | 140,300 |
2023/05/09 | 1,667 | 1,677 | 1,646 | 1,665 | +8 | +0.5% | 95,300 |
2023/05/08 | 1,597 | 1,665 | 1,591 | 1,657 | +45 | +2.8% | 150,000 |
2023/05/02 | 1,583 | 1,617 | 1,564 | 1,612 | +16 | +1% | 97,500 |
2023/05/01 | 1,582 | 1,630 | 1,579 | 1,596 | +3 | +0.2% | 186,900 |
2023/04/28 | 1,601 | 1,604 | 1,557 | 1,593 | +15 | +1% | 127,800 |
2023/04/27 | 1,555 | 1,602 | 1,551 | 1,578 | +8 | +0.5% | 188,900 |
2023/04/26 | 1,596 | 1,596 | 1,558 | 1,570 | -49 | -3% | 187,900 |
2023/04/25 | 1,641 | 1,646 | 1,616 | 1,619 | ±0 | ±0% | 96,000 |
2023/04/24 | 1,638 | 1,648 | 1,614 | 1,619 | -20 | -1.2% | 146,600 |
2023/04/21 | 1,722 | 1,722 | 1,630 | 1,639 | -72 | -4.2% | 239,400 |
2023/04/20 | 1,675 | 1,733 | 1,670 | 1,711 | +40 | +2.4% | 220,200 |
2023/04/19 | 1,684 | 1,707 | 1,654 | 1,671 | -4 | -0.2% | 109,600 |
2023/04/18 | 1,726 | 1,757 | 1,654 | 1,675 | -51 | -3% | 249,100 |
2023/04/17 | 1,669 | 1,732 | 1,589 | 1,726 | +31 | +1.8% | 517,900 |
2023/04/14 | 1,680 | 1,701 | 1,650 | 1,695 | +26 | +1.6% | 279,500 |
2023/04/13 | 1,725 | 1,756 | 1,663 | 1,669 | -86 | -4.9% | 503,900 |
2023/04/12 | 1,757 | 1,794 | 1,671 | 1,755 | +192 | +12.3% | 1,188,100 |
2023/04/11 | 1,583 | 1,589 | 1,537 | 1,563 | -40 | -2.5% | 177,700 |
2023/04/10 | 1,586 | 1,616 | 1,562 | 1,603 | +21 | +1.3% | 96,400 |
2023/04/07 | 1,592 | 1,598 | 1,533 | 1,582 | -3 | -0.2% | 130,600 |
2023/04/06 | 1,566 | 1,605 | 1,544 | 1,585 | +8 | +0.5% | 83,700 |
2023/04/05 | 1,585 | 1,612 | 1,570 | 1,577 | -29 | -1.8% | 81,800 |
2023/04/04 | 1,678 | 1,678 | 1,598 | 1,606 | -60 | -3.6% | 148,800 |
2023/04/03 | 1,629 | 1,667 | 1,624 | 1,666 | +55 | +3.4% | 110,400 |
2023/03/31 | 1,615 | 1,630 | 1,593 | 1,611 | +4 | +0.2% | 96,700 |
2023/03/30 | 1,611 | 1,636 | 1,601 | 1,607 | +8 | +0.5% | 84,300 |
2023/03/29 | 1,549 | 1,607 | 1,540 | 1,599 | +57 | +3.7% | 103,700 |
2023/03/28 | 1,604 | 1,607 | 1,525 | 1,542 | -46 | -2.9% | 121,900 |
2023/03/27 | 1,536 | 1,607 | 1,511 | 1,588 | +52 | +3.4% | 160,900 |
2023/03/24 | 1,530 | 1,545 | 1,516 | 1,536 | +6 | +0.4% | 91,000 |
2023/03/23 | 1,516 | 1,574 | 1,482 | 1,530 | +74 | +5.1% | 348,300 |
2023/03/22 | 1,445 | 1,477 | 1,443 | 1,456 | +41 | +2.9% | 48,100 |
2023/03/20 | 1,453 | 1,463 | 1,412 | 1,415 | -48 | -3.3% | 60,900 |
351~
400
件表示中 / 2038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 | 130,500円 | +10.3% | +10.1% | 1.01% | 10.26倍 | 2.28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 |
セントケアHD | 73,400円 | +5.7% | +3.9% | 3.68% | 8.47倍 | 1.13倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
いであ | 242,100円 | +3.5% | +8.7% | 3.72% | 8.23倍 | 0.62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 |
ABホテル | 126,500円 | +3.6% | +1.6% | 1.58% | 7.73倍 | 1.57倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
要興業 | 111,700円 | +5.9% | +2.0% | 2.15% | 13.57倍 | 0.96倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京23区でトップシェア |
市場注目の銘柄
チャート関連のコラム