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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,426 | 1,442 | 1,407 | 1,410 | -23 | -1.6% | 73,900 |
| 2025/04/30 | 1,424 | 1,437 | 1,402 | 1,433 | +9 | +0.6% | 44,500 |
| 2025/04/28 | 1,430 | 1,444 | 1,424 | 1,424 | -1 | -0.1% | 61,500 |
| 2025/04/25 | 1,429 | 1,429 | 1,409 | 1,425 | +6 | +0.4% | 35,500 |
| 2025/04/24 | 1,436 | 1,436 | 1,407 | 1,419 | -3 | -0.2% | 30,000 |
| 2025/04/23 | 1,453 | 1,464 | 1,410 | 1,422 | -1 | -0.1% | 47,900 |
| 2025/04/22 | 1,411 | 1,444 | 1,410 | 1,423 | +13 | +0.9% | 57,400 |
| 2025/04/21 | 1,438 | 1,455 | 1,408 | 1,410 | -18 | -1.3% | 63,300 |
| 2025/04/18 | 1,455 | 1,455 | 1,414 | 1,428 | -21 | -1.4% | 73,000 |
| 2025/04/17 | 1,410 | 1,452 | 1,393 | 1,449 | +55 | +3.9% | 190,800 |
| 2025/04/16 | 1,450 | 1,460 | 1,387 | 1,394 | -50 | -3.5% | 195,900 |
| 2025/04/15 | 1,470 | 1,470 | 1,386 | 1,444 | -246 | -14.6% | 536,900 |
| 2025/04/14 | 1,668 | 1,760 | 1,650 | 1,690 | -18 | -1.1% | 108,700 |
| 2025/04/11 | 1,615 | 1,716 | 1,600 | 1,708 | +53 | +3.2% | 82,900 |
| 2025/04/10 | 1,755 | 1,760 | 1,626 | 1,655 | +36 | +2.2% | 100,400 |
| 2025/04/09 | 1,605 | 1,627 | 1,572 | 1,619 | +4 | +0.2% | 80,900 |
| 2025/04/08 | 1,600 | 1,650 | 1,600 | 1,615 | +122 | +8.2% | 43,300 |
| 2025/04/07 | 1,487 | 1,571 | 1,477 | 1,493 | -114 | -7.1% | 127,000 |
| 2025/04/04 | 1,641 | 1,709 | 1,563 | 1,607 | -63 | -3.8% | 92,200 |
| 2025/04/03 | 1,657 | 1,698 | 1,652 | 1,670 | -27 | -1.6% | 41,000 |
| 2025/04/02 | 1,705 | 1,710 | 1,679 | 1,697 | +2 | +0.1% | 21,800 |
| 2025/04/01 | 1,716 | 1,736 | 1,671 | 1,695 | -19 | -1.1% | 27,300 |
| 2025/03/31 | 1,740 | 1,740 | 1,686 | 1,714 | -30 | -1.7% | 38,000 |
| 2025/03/28 | 1,723 | 1,767 | 1,721 | 1,744 | -6 | -0.3% | 23,000 |
| 2025/03/27 | 1,750 | 1,750 | 1,694 | 1,750 | -10 | -0.6% | 40,600 |
| 2025/03/26 | 1,780 | 1,833 | 1,758 | 1,760 | -29 | -1.6% | 26,400 |
| 2025/03/25 | 1,786 | 1,825 | 1,772 | 1,789 | +3 | +0.2% | 31,100 |
| 2025/03/24 | 1,770 | 1,797 | 1,770 | 1,786 | +26 | +1.5% | 45,700 |
| 2025/03/21 | 1,791 | 1,791 | 1,749 | 1,760 | -18 | -1% | 13,200 |
| 2025/03/19 | 1,753 | 1,791 | 1,753 | 1,778 | +9 | +0.5% | 11,700 |
| 2025/03/18 | 1,770 | 1,788 | 1,754 | 1,769 | -7 | -0.4% | 8,700 |
| 2025/03/17 | 1,754 | 1,797 | 1,754 | 1,776 | +44 | +2.5% | 27,900 |
| 2025/03/14 | 1,705 | 1,732 | 1,683 | 1,732 | +34 | +2% | 17,500 |
| 2025/03/13 | 1,708 | 1,725 | 1,685 | 1,698 | -23 | -1.3% | 12,200 |
| 2025/03/12 | 1,744 | 1,746 | 1,699 | 1,721 | -16 | -0.9% | 19,400 |
| 2025/03/11 | 1,713 | 1,743 | 1,679 | 1,737 | -16 | -0.9% | 40,700 |
| 2025/03/10 | 1,751 | 1,788 | 1,742 | 1,753 | +10 | +0.6% | 21,700 |
| 2025/03/07 | 1,743 | 1,807 | 1,738 | 1,743 | -31 | -1.7% | 37,800 |
| 2025/03/06 | 1,778 | 1,779 | 1,758 | 1,774 | +15 | +0.9% | 11,900 |
| 2025/03/05 | 1,746 | 1,774 | 1,730 | 1,759 | +18 | +1% | 26,700 |
| 2025/03/04 | 1,775 | 1,775 | 1,711 | 1,741 | -20 | -1.1% | 30,200 |
| 2025/03/03 | 1,771 | 1,793 | 1,732 | 1,761 | +30 | +1.7% | 19,500 |
| 2025/02/28 | 1,660 | 1,760 | 1,660 | 1,731 | +47 | +2.8% | 46,900 |
| 2025/02/27 | 1,712 | 1,712 | 1,665 | 1,684 | -35 | -2% | 27,000 |
| 2025/02/26 | 1,718 | 1,750 | 1,713 | 1,719 | +8 | +0.5% | 40,100 |
| 2025/02/25 | 1,660 | 1,735 | 1,651 | 1,711 | +11 | +0.6% | 49,700 |
| 2025/02/21 | 1,791 | 1,791 | 1,695 | 1,700 | -87 | -4.9% | 44,200 |
| 2025/02/20 | 1,720 | 1,791 | 1,711 | 1,787 | +50 | +2.9% | 49,800 |
| 2025/02/19 | 1,783 | 1,783 | 1,737 | 1,737 | -48 | -2.7% | 35,400 |
| 2025/02/18 | 1,780 | 1,815 | 1,780 | 1,785 | -6 | -0.3% | 27,000 |
1～
50
件表示中 / 2157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 | 141,000円 | +10.3% | +10.1% | 0.94% | 10.97倍 | 2.25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 |
| ナレルＧ | 225,100円 | +18.7% | +5.3% | 5.11% | 8.45倍 | 1.47倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| 楽 待 | 93,000円 | +32.0% | +41.4% | 1.08% | 17.49倍 | 3.53倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| セントケアＨＤ | 76,900円 | +4.2% | -20.8% | 3.90% | 12.63倍 | 1.18倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| オープンＧ | 30,000円 | +17.7% | +267.5% | 1.50% | 34.97倍 | 1.51倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
