セレコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 2,148 | 2,178 | 2,130 | 2,157 | +36 | +1.7% | 9,200 |
| 2022/10/11 | 2,187 | 2,187 | 2,104 | 2,121 | -66 | -3% | 5,100 |
| 2022/10/07 | 2,158 | 2,198 | 2,121 | 2,187 | +27 | +1.3% | 6,200 |
| 2022/10/06 | 2,139 | 2,177 | 2,120 | 2,160 | -6 | -0.3% | 6,300 |
| 2022/10/05 | 2,199 | 2,199 | 2,103 | 2,166 | -34 | -1.5% | 4,600 |
| 2022/10/04 | 2,159 | 2,220 | 2,158 | 2,200 | +40 | +1.9% | 5,300 |
| 2022/10/03 | 2,166 | 2,182 | 2,116 | 2,160 | -14 | -0.6% | 3,300 |
| 2022/09/30 | 2,150 | 2,221 | 2,135 | 2,174 | +45 | +2.1% | 6,600 |
| 2022/09/29 | 2,159 | 2,189 | 2,050 | 2,129 | -31 | -1.4% | 11,300 |
| 2022/09/28 | 2,231 | 2,274 | 2,160 | 2,160 | -71 | -3.2% | 11,100 |
| 2022/09/27 | 2,200 | 2,274 | 2,174 | 2,231 | +45 | +2.1% | 11,100 |
| 2022/09/26 | 2,195 | 2,198 | 2,070 | 2,186 | -50 | -2.2% | 12,400 |
| 2022/09/22 | 1,995 | 2,285 | 1,995 | 2,236 | +240 | +12% | 21,600 |
| 2022/09/21 | 1,975 | 2,021 | 1,964 | 1,996 | +16 | +0.8% | 10,800 |
| 2022/09/20 | 1,950 | 1,985 | 1,950 | 1,980 | +29 | +1.5% | 7,600 |
| 2022/09/16 | 1,945 | 1,953 | 1,940 | 1,951 | +1 | +0.1% | 1,300 |
| 2022/09/15 | 1,957 | 1,957 | 1,943 | 1,950 | -7 | -0.4% | 1,500 |
| 2022/09/14 | 1,930 | 1,959 | 1,928 | 1,957 | -4 | -0.2% | 2,000 |
| 2022/09/13 | 1,958 | 1,961 | 1,950 | 1,961 | +3 | +0.2% | 1,500 |
| 2022/09/12 | 1,954 | 1,958 | 1,952 | 1,958 | -4 | -0.2% | 1,300 |
| 2022/09/09 | 1,965 | 1,965 | 1,954 | 1,962 | -3 | -0.2% | 1,200 |
| 2022/09/08 | 1,967 | 1,967 | 1,954 | 1,965 | -5 | -0.3% | 700 |
| 2022/09/07 | 1,962 | 1,970 | 1,940 | 1,970 | ±0 | ±0% | 8,200 |
| 2022/09/06 | 1,955 | 1,976 | 1,950 | 1,970 | +17 | +0.9% | 7,100 |
| 2022/09/05 | 1,935 | 1,957 | 1,930 | 1,953 | +8 | +0.4% | 3,500 |
| 2022/09/02 | 1,942 | 1,949 | 1,931 | 1,945 | +1 | +0.1% | 5,200 |
| 2022/09/01 | 1,930 | 1,980 | 1,930 | 1,944 | +2 | +0.1% | 8,200 |
| 2022/08/31 | 1,925 | 1,944 | 1,922 | 1,942 | -18 | -0.9% | 1,000 |
| 2022/08/30 | 1,920 | 1,960 | 1,920 | 1,960 | +40 | +2.1% | 600 |
| 2022/08/29 | 1,919 | 1,940 | 1,909 | 1,920 | -23 | -1.2% | 7,600 |
| 2022/08/26 | 1,944 | 1,944 | 1,928 | 1,943 | -1 | -0.1% | 1,100 |
| 2022/08/25 | 1,940 | 1,949 | 1,926 | 1,944 | +4 | +0.2% | 4,700 |
| 2022/08/24 | 1,936 | 1,949 | 1,905 | 1,940 | +4 | +0.2% | 8,800 |
| 2022/08/23 | 1,950 | 1,950 | 1,936 | 1,936 | -14 | -0.7% | 3,800 |
| 2022/08/22 | 1,947 | 1,960 | 1,938 | 1,950 | +2 | +0.1% | 1,800 |
| 2022/08/19 | 1,948 | 1,948 | 1,940 | 1,948 | -6 | -0.3% | 1,000 |
| 2022/08/18 | 1,954 | 1,954 | 1,954 | 1,954 | ±0 | ±0% | 600 |
| 2022/08/17 | 1,951 | 1,960 | 1,938 | 1,954 | +4 | +0.2% | 5,200 |
| 2022/08/16 | 1,949 | 1,967 | 1,940 | 1,950 | ±0 | ±0% | 19,000 |
| 2022/08/15 | 1,926 | 1,950 | 1,926 | 1,950 | +24 | +1.2% | 6,500 |
| 2022/08/12 | 1,925 | 1,927 | 1,925 | 1,926 | - | - | 2,800 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 1,920 | 1,925 | 1,920 | 1,925 | -7 | -0.4% | 1,500 |
| 2022/08/05 | 1,905 | 1,933 | 1,905 | 1,932 | -3 | -0.2% | 2,600 |
| 2022/08/04 | 1,930 | 1,935 | 1,915 | 1,935 | ±0 | ±0% | 3,800 |
| 2022/08/03 | 1,935 | 1,935 | 1,920 | 1,935 | +1 | +0.1% | 1,500 |
| 2022/08/02 | 1,927 | 1,940 | 1,915 | 1,934 | +19 | +1% | 6,000 |
| 2022/08/01 | 1,925 | 1,939 | 1,915 | 1,915 | -22 | -1.1% | 5,800 |
| 2022/07/29 | 1,925 | 1,940 | 1,903 | 1,937 | -2 | -0.1% | 2,600 |
651～
700
件表示中 / 794件
類似銘柄と比較する
現在ご覧いただいている「セレコーポ」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 |
|---|---|---|---|---|---|---|---|---|
| セレコーポ | 499,000円 | +8.2% | +10.8% | 2.71% | 11.07倍 | 0.83倍 |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、１都３県にエリア限定 |
| 日基礎 | 63,100円 | -3.1% | -15.3% | 3.49% | 12.15倍 | 0.52倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
| ダイセキソリュ | 106,400円 | +5.3% | +6.4% | 1.50% | 13.23倍 | 1.02倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
| 佐田建 | 110,600円 | +20.1% | +11.7% | 5.42% | 20.98倍 | 1.08倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
| 北海電工 | 81,600円 | -1.9% | -20.6% | 2.45% | 8.71倍 | 0.51倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
市場注目の銘柄
チャート関連のコラム
