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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,601 | 1,635 | 1,586 | 1,619 | +11 | +0.7% | 117,500 |
| 2023/06/20 | 1,631 | 1,632 | 1,582 | 1,608 | -38 | -2.3% | 118,100 |
| 2023/06/19 | 1,592 | 1,662 | 1,575 | 1,646 | +77 | +4.9% | 218,300 |
| 2023/06/16 | 1,510 | 1,579 | 1,510 | 1,569 | +72 | +4.8% | 185,000 |
| 2023/06/15 | 1,487 | 1,526 | 1,481 | 1,497 | +32 | +2.2% | 119,400 |
| 2023/06/14 | 1,500 | 1,500 | 1,458 | 1,465 | -21 | -1.4% | 79,900 |
| 2023/06/13 | 1,513 | 1,526 | 1,484 | 1,486 | ±0 | ±0% | 90,700 |
| 2023/06/12 | 1,440 | 1,494 | 1,436 | 1,486 | +56 | +3.9% | 126,400 |
| 2023/06/09 | 1,455 | 1,465 | 1,428 | 1,430 | -18 | -1.2% | 122,200 |
| 2023/06/08 | 1,502 | 1,502 | 1,442 | 1,448 | -61 | -4% | 160,300 |
| 2023/06/07 | 1,522 | 1,536 | 1,505 | 1,509 | -6 | -0.4% | 106,400 |
| 2023/06/06 | 1,512 | 1,529 | 1,495 | 1,515 | -19 | -1.2% | 94,700 |
| 2023/06/05 | 1,547 | 1,548 | 1,515 | 1,534 | +18 | +1.2% | 91,800 |
| 2023/06/02 | 1,495 | 1,544 | 1,472 | 1,516 | +23 | +1.5% | 177,000 |
| 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 |
351～
400
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
