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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 3,885 | 3,885 | 3,885 | 3,885 | ±0 | ±0% | 200 |
| 2024/08/19 | 3,885 | 3,885 | 3,885 | 3,885 | -5 | -0.1% | 100 |
| 2024/08/16 | 3,890 | 3,890 | 3,890 | 3,890 | +20 | +0.5% | 100 |
| 2024/08/15 | 3,800 | 3,870 | 3,800 | 3,870 | +70 | +1.8% | 200 |
| 2024/08/14 | 3,940 | 3,940 | 3,800 | 3,800 | -140 | -3.6% | 1,000 |
| 2024/08/13 | 3,940 | 3,940 | 3,940 | 3,940 | -5 | -0.1% | 500 |
| 2024/08/09 | 4,000 | 4,000 | 3,945 | 3,945 | -155 | -3.8% | 200 |
| 2024/08/08 | 4,120 | 4,120 | 4,090 | 4,100 | +25 | +0.6% | 1,500 |
| 2024/08/07 | 3,880 | 4,145 | 3,880 | 4,075 | +195 | +5% | 500 |
| 2024/08/06 | 3,530 | 3,900 | 3,530 | 3,880 | +350 | +9.9% | 3,700 |
| 2024/08/05 | 3,640 | 3,775 | 3,450 | 3,530 | -180 | -4.9% | 3,100 |
| 2024/08/02 | 3,860 | 3,875 | 3,650 | 3,710 | -220 | -5.6% | 2,300 |
| 2024/08/01 | 3,950 | 3,990 | 3,790 | 3,930 | -90 | -2.2% | 1,800 |
| 2024/07/31 | 4,045 | 4,075 | 4,005 | 4,020 | -25 | -0.6% | 600 |
| 2024/07/30 | 4,045 | 4,045 | 4,045 | 4,045 | ±0 | ±0% | 100 |
| 2024/07/29 | 4,055 | 4,065 | 4,005 | 4,045 | ±0 | ±0% | 500 |
| 2024/07/26 | 4,030 | 4,065 | 3,975 | 4,045 | -10 | -0.2% | 1,000 |
| 2024/07/25 | 4,185 | 4,200 | 4,055 | 4,055 | -130 | -3.1% | 1,500 |
| 2024/07/24 | 4,100 | 4,185 | 4,080 | 4,185 | +15 | +0.4% | 500 |
| 2024/07/23 | 4,200 | 4,240 | 4,170 | 4,170 | -30 | -0.7% | 300 |
| 2024/07/22 | 4,195 | 4,265 | 4,125 | 4,200 | -100 | -2.3% | 800 |
| 2024/07/19 | 4,170 | 4,300 | 4,025 | 4,300 | +340 | +8.6% | 2,200 |
| 2024/07/18 | 4,170 | 4,170 | 3,960 | 3,960 | -280 | -6.6% | 600 |
| 2024/07/17 | 4,250 | 4,250 | 4,200 | 4,240 | -30 | -0.7% | 1,000 |
| 2024/07/16 | 4,350 | 4,350 | 4,190 | 4,270 | -125 | -2.8% | 3,000 |
| 2024/07/12 | 4,195 | 4,395 | 4,095 | 4,395 | +185 | +4.4% | 1,200 |
| 2024/07/11 | 4,245 | 4,245 | 4,150 | 4,210 | -35 | -0.8% | 1,600 |
| 2024/07/10 | 4,250 | 4,250 | 4,180 | 4,245 | -5 | -0.1% | 1,000 |
| 2024/07/09 | 4,275 | 4,275 | 4,200 | 4,250 | -40 | -0.9% | 1,200 |
| 2024/07/08 | 4,180 | 4,350 | 4,180 | 4,290 | +115 | +2.8% | 3,800 |
| 2024/07/05 | 4,105 | 4,175 | 4,090 | 4,175 | +5 | +0.1% | 1,200 |
| 2024/07/04 | 4,170 | 4,180 | 4,160 | 4,170 | +10 | +0.2% | 800 |
| 2024/07/03 | 4,140 | 4,160 | 4,115 | 4,160 | -5 | -0.1% | 1,100 |
| 2024/07/02 | 4,230 | 4,255 | 4,105 | 4,165 | +5 | +0.1% | 2,100 |
| 2024/07/01 | 3,815 | 4,390 | 3,815 | 4,160 | +345 | +9% | 9,400 |
| 2024/06/28 | 3,815 | 3,815 | 3,760 | 3,815 | ±0 | ±0% | 4,000 |
| 2024/06/27 | 3,750 | 3,820 | 3,750 | 3,815 | +70 | +1.9% | 2,100 |
| 2024/06/26 | 3,745 | 3,750 | 3,700 | 3,745 | +45 | +1.2% | 700 |
| 2024/06/25 | 3,700 | 3,725 | 3,635 | 3,700 | -60 | -1.6% | 2,700 |
| 2024/06/24 | 3,750 | 3,800 | 3,705 | 3,760 | -10 | -0.3% | 5,400 |
| 2024/06/21 | 3,800 | 3,845 | 3,700 | 3,770 | -30 | -0.8% | 3,700 |
| 2024/06/20 | 3,640 | 3,800 | 3,630 | 3,800 | +100 | +2.7% | 1,500 |
| 2024/06/19 | 3,660 | 3,770 | 3,655 | 3,700 | -85 | -2.2% | 1,200 |
| 2024/06/18 | 3,735 | 3,785 | 3,725 | 3,785 | -15 | -0.4% | 600 |
| 2024/06/17 | 3,780 | 3,800 | 3,780 | 3,800 | +20 | +0.5% | 2,000 |
| 2024/06/14 | 3,830 | 3,890 | 3,780 | 3,780 | -120 | -3.1% | 3,200 |
| 2024/06/13 | 3,950 | 4,000 | 3,900 | 3,900 | -50 | -1.3% | 3,200 |
| 2024/06/12 | 3,945 | 3,950 | 3,925 | 3,950 | -5 | -0.1% | 2,800 |
| 2024/06/11 | 4,135 | 4,190 | 3,870 | 3,955 | -250 | -5.9% | 9,000 |
| 2024/06/10 | 4,300 | 4,345 | 4,140 | 4,205 | -85 | -2% | 3,700 |
201～
250
件表示中 / 800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 | 490,000円 | +8.2% | +10.8% | 2.76% | 10.87倍 | 0.81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 | 64,700円 | -3.1% | -15.3% | 3.40% | 12.46倍 | 0.53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 | 109,600円 | +5.3% | +6.4% | 1.46% | 13.65倍 | 1.05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 | 109,600円 | +20.1% | +11.7% | 5.47% | 20.79倍 | 1.07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 |
| リブワーク | 69,800円 | +16.6% | +35.5% | 0.92% | 36.87倍 | 3.59倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
市場注目の銘柄
チャート関連のコラム
