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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,165 | 1,165 | 1,135 | 1,135 | -34 | -2.9% | 27,100 |
| 2024/02/28 | 1,160 | 1,193 | 1,160 | 1,169 | ±0 | ±0% | 64,100 |
| 2024/02/27 | 1,142 | 1,169 | 1,140 | 1,169 | +27 | +2.4% | 35,400 |
| 2024/02/26 | 1,143 | 1,173 | 1,142 | 1,142 | +2 | +0.2% | 90,800 |
| 2024/02/22 | 1,153 | 1,160 | 1,136 | 1,140 | -17 | -1.5% | 40,600 |
| 2024/02/21 | 1,144 | 1,157 | 1,135 | 1,157 | +13 | +1.1% | 46,200 |
| 2024/02/20 | 1,143 | 1,155 | 1,137 | 1,144 | +13 | +1.1% | 49,300 |
| 2024/02/19 | 1,103 | 1,134 | 1,101 | 1,131 | +16 | +1.4% | 26,200 |
| 2024/02/16 | 1,079 | 1,119 | 1,073 | 1,115 | +44 | +4.1% | 48,600 |
| 2024/02/15 | 1,093 | 1,097 | 1,071 | 1,071 | -22 | -2% | 67,200 |
| 2024/02/14 | 1,107 | 1,108 | 1,088 | 1,093 | -28 | -2.5% | 57,600 |
| 2024/02/13 | 1,129 | 1,138 | 1,110 | 1,121 | ±0 | ±0% | 51,000 |
| 2024/02/09 | 1,131 | 1,148 | 1,117 | 1,121 | -17 | -1.5% | 78,000 |
| 2024/02/08 | 1,121 | 1,151 | 1,107 | 1,138 | +19 | +1.7% | 109,900 |
| 2024/02/07 | 1,131 | 1,142 | 1,117 | 1,119 | -19 | -1.7% | 92,400 |
| 2024/02/06 | 1,160 | 1,160 | 1,134 | 1,138 | -23 | -2% | 89,500 |
| 2024/02/05 | 1,156 | 1,170 | 1,151 | 1,161 | +7 | +0.6% | 51,800 |
| 2024/02/02 | 1,155 | 1,168 | 1,153 | 1,154 | +1 | +0.1% | 39,700 |
| 2024/02/01 | 1,177 | 1,179 | 1,151 | 1,153 | -38 | -3.2% | 83,500 |
| 2024/01/31 | 1,195 | 1,197 | 1,166 | 1,191 | -6 | -0.5% | 93,100 |
| 2024/01/30 | 1,187 | 1,209 | 1,185 | 1,197 | +10 | +0.8% | 88,100 |
| 2024/01/29 | 1,184 | 1,198 | 1,176 | 1,187 | +4 | +0.3% | 62,900 |
| 2024/01/26 | 1,180 | 1,213 | 1,175 | 1,183 | -5 | -0.4% | 68,600 |
| 2024/01/25 | 1,188 | 1,194 | 1,163 | 1,188 | ±0 | ±0% | 105,000 |
| 2024/01/24 | 1,195 | 1,204 | 1,182 | 1,188 | -15 | -1.2% | 56,900 |
| 2024/01/23 | 1,199 | 1,220 | 1,196 | 1,203 | +14 | +1.2% | 75,000 |
| 2024/01/22 | 1,186 | 1,199 | 1,178 | 1,189 | +10 | +0.8% | 45,900 |
| 2024/01/19 | 1,165 | 1,199 | 1,160 | 1,179 | +18 | +1.6% | 96,900 |
| 2024/01/18 | 1,170 | 1,187 | 1,155 | 1,161 | -16 | -1.4% | 108,900 |
| 2024/01/17 | 1,245 | 1,245 | 1,177 | 1,177 | -67 | -5.4% | 181,700 |
| 2024/01/16 | 1,290 | 1,319 | 1,243 | 1,244 | -43 | -3.3% | 136,700 |
| 2024/01/15 | 1,267 | 1,320 | 1,249 | 1,287 | +28 | +2.2% | 342,100 |
| 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 |
51～
100
件表示中 / 1921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 | 106,700円 | +5.5% | +3.9% | 1.22% | 9.78倍 | 2.03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 |
| ＣＬＨＤ | 139,600円 | +14.2% | +58.4% | 1.93% | 15.77倍 | 1.69倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| ＱＢネットＨＤ | 114,700円 | +8.7% | +13.8% | 1.92% | 9.40倍 | 1.12倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| ＮｅｘＴｏｎｅ | 150,000円 | +48.9% | +51.3% | 0.00% | 24.37倍 | 3.61倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| フロンティアＭ | 126,200円 | +29.7% | +26.8% | 4.04% | 14.82倍 | 4.01倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
市場注目の銘柄
チャート関連のコラム
