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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 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 |
| 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 |
401～
450
件表示中 / 2141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 | 161,000円 | +10.3% | +10.1% | 0.82% | 12.60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 |
| 学究社 | 203,500円 | +5.0% | +8.0% | 4.42% | 11.19倍 | 3.16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 |
| Ｅ Ｇ | 180,800円 | +8.6% | +6.8% | 1.94% | 17.10倍 | 1.83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 |
| アゴーラＨＧ | 7,500円 | +9.8% | +162.1% | 0.00% | 54.35倍 | 5.14倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| ポート | 147,300円 | +26.9% | +32.1% | 0.17% | 9.97倍 | 2.56倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
