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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 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 |
2023/03/17 | 1,430 | 1,470 | 1,427 | 1,463 | +46 | +3.2% | 52,700 |
2023/03/16 | 1,410 | 1,425 | 1,387 | 1,417 | -24 | -1.7% | 109,500 |
2023/03/15 | 1,477 | 1,477 | 1,430 | 1,441 | -6 | -0.4% | 44,100 |
2023/03/14 | 1,440 | 1,458 | 1,421 | 1,447 | -20 | -1.4% | 58,900 |
2023/03/13 | 1,440 | 1,473 | 1,424 | 1,467 | -8 | -0.5% | 105,800 |
2023/03/10 | 1,485 | 1,497 | 1,475 | 1,475 | -28 | -1.9% | 87,800 |
2023/03/09 | 1,530 | 1,531 | 1,501 | 1,503 | -30 | -2% | 65,800 |
2023/03/08 | 1,498 | 1,535 | 1,491 | 1,533 | +16 | +1.1% | 94,300 |
2023/03/07 | 1,483 | 1,538 | 1,471 | 1,517 | +40 | +2.7% | 137,500 |
2023/03/06 | 1,467 | 1,494 | 1,464 | 1,477 | +23 | +1.6% | 81,100 |
2023/03/03 | 1,464 | 1,490 | 1,451 | 1,454 | -10 | -0.7% | 68,600 |
2023/03/02 | 1,472 | 1,472 | 1,450 | 1,464 | -8 | -0.5% | 45,400 |
2023/03/01 | 1,484 | 1,484 | 1,438 | 1,472 | -12 | -0.8% | 89,400 |
2023/02/28 | 1,430 | 1,491 | 1,430 | 1,484 | +46 | +3.2% | 73,900 |
2023/02/27 | 1,420 | 1,444 | 1,414 | 1,438 | +4 | +0.3% | 79,300 |
2023/02/24 | 1,423 | 1,451 | 1,415 | 1,434 | +11 | +0.8% | 54,100 |
2023/02/22 | 1,433 | 1,445 | 1,421 | 1,423 | -34 | -2.3% | 67,400 |
2023/02/21 | 1,440 | 1,465 | 1,436 | 1,457 | +14 | +1% | 76,500 |
2023/02/20 | 1,469 | 1,469 | 1,431 | 1,443 | -15 | -1% | 106,000 |
2023/02/17 | 1,454 | 1,469 | 1,435 | 1,458 | -12 | -0.8% | 86,500 |
2023/02/16 | 1,476 | 1,495 | 1,459 | 1,470 | -5 | -0.3% | 54,500 |
2023/02/15 | 1,480 | 1,485 | 1,445 | 1,475 | +3 | +0.2% | 108,000 |
2023/02/14 | 1,506 | 1,537 | 1,463 | 1,472 | -8 | -0.5% | 98,600 |
2023/02/13 | 1,507 | 1,507 | 1,466 | 1,480 | -32 | -2.1% | 147,800 |
2023/02/10 | 1,551 | 1,551 | 1,502 | 1,512 | -39 | -2.5% | 137,700 |
2023/02/09 | 1,543 | 1,553 | 1,512 | 1,551 | -3 | -0.2% | 145,300 |
2023/02/08 | 1,524 | 1,556 | 1,505 | 1,554 | +16 | +1% | 151,700 |
2023/02/07 | 1,492 | 1,551 | 1,490 | 1,538 | +47 | +3.2% | 219,700 |
2023/02/06 | 1,521 | 1,536 | 1,484 | 1,491 | +15 | +1% | 229,700 |
2023/02/03 | 1,440 | 1,477 | 1,431 | 1,476 | +60 | +4.2% | 152,000 |
2023/02/02 | 1,447 | 1,467 | 1,413 | 1,416 | -21 | -1.5% | 132,600 |
2023/02/01 | 1,455 | 1,476 | 1,420 | 1,437 | -10 | -0.7% | 203,900 |
2023/01/31 | 1,485 | 1,499 | 1,438 | 1,447 | -22 | -1.5% | 205,900 |
2023/01/30 | 1,444 | 1,485 | 1,436 | 1,469 | +36 | +2.5% | 213,900 |
2023/01/27 | 1,428 | 1,452 | 1,391 | 1,433 | +19 | +1.3% | 149,300 |
2023/01/26 | 1,461 | 1,468 | 1,405 | 1,414 | -37 | -2.5% | 179,900 |
401~
450
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