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 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 1,528 | 1,533 | 1,516 | 1,524 | ±0 | ±0% | 33,200 |
| 2025/11/06 | 1,531 | 1,552 | 1,516 | 1,524 | -15 | -1% | 42,500 |
| 2025/11/05 | 1,580 | 1,580 | 1,526 | 1,539 | -49 | -3.1% | 53,300 |
| 2025/11/04 | 1,508 | 1,590 | 1,507 | 1,588 | +100 | +6.7% | 130,000 |
| 2025/10/31 | 1,450 | 1,501 | 1,450 | 1,488 | +30 | +2.1% | 42,500 |
| 2025/10/30 | 1,446 | 1,470 | 1,446 | 1,458 | +15 | +1% | 43,400 |
| 2025/10/29 | 1,470 | 1,511 | 1,442 | 1,443 | -24 | -1.6% | 74,600 |
| 2025/10/28 | 1,534 | 1,534 | 1,466 | 1,467 | -63 | -4.1% | 51,900 |
| 2025/10/27 | 1,527 | 1,546 | 1,524 | 1,530 | +3 | +0.2% | 21,200 |
| 2025/10/24 | 1,540 | 1,544 | 1,524 | 1,527 | -4 | -0.3% | 16,800 |
| 2025/10/23 | 1,535 | 1,541 | 1,517 | 1,531 | -5 | -0.3% | 21,900 |
| 2025/10/22 | 1,534 | 1,549 | 1,524 | 1,536 | +22 | +1.5% | 17,900 |
| 2025/10/21 | 1,531 | 1,547 | 1,514 | 1,514 | -19 | -1.2% | 27,100 |
| 2025/10/20 | 1,484 | 1,547 | 1,480 | 1,533 | +76 | +5.2% | 62,100 |
| 2025/10/17 | 1,501 | 1,501 | 1,455 | 1,457 | -56 | -3.7% | 74,100 |
| 2025/10/16 | 1,546 | 1,559 | 1,502 | 1,513 | -113 | -6.9% | 130,800 |
| 2025/10/15 | 1,603 | 1,626 | 1,603 | 1,626 | +23 | +1.4% | 38,100 |
| 2025/10/14 | 1,612 | 1,623 | 1,593 | 1,603 | -20 | -1.2% | 33,300 |
| 2025/10/10 | 1,660 | 1,660 | 1,621 | 1,623 | -47 | -2.8% | 24,000 |
| 2025/10/09 | 1,683 | 1,687 | 1,667 | 1,670 | -22 | -1.3% | 12,500 |
| 2025/10/08 | 1,689 | 1,706 | 1,687 | 1,692 | -14 | -0.8% | 13,300 |
| 2025/10/07 | 1,667 | 1,706 | 1,644 | 1,706 | +39 | +2.3% | 38,300 |
| 2025/10/06 | 1,643 | 1,667 | 1,627 | 1,667 | +48 | +3% | 27,600 |
| 2025/10/03 | 1,620 | 1,644 | 1,611 | 1,619 | -6 | -0.4% | 11,200 |
| 2025/10/02 | 1,631 | 1,659 | 1,623 | 1,625 | -6 | -0.4% | 15,200 |
| 2025/10/01 | 1,695 | 1,695 | 1,631 | 1,631 | -64 | -3.8% | 23,500 |
| 2025/09/30 | 1,706 | 1,706 | 1,680 | 1,695 | +1 | +0.1% | 17,000 |
| 2025/09/29 | 1,729 | 1,729 | 1,694 | 1,694 | -31 | -1.8% | 21,700 |
| 2025/09/26 | 1,697 | 1,728 | 1,697 | 1,725 | +23 | +1.4% | 25,800 |
| 2025/09/25 | 1,744 | 1,744 | 1,701 | 1,702 | -42 | -2.4% | 17,800 |
| 2025/09/24 | 1,732 | 1,760 | 1,732 | 1,744 | +16 | +0.9% | 31,300 |
| 2025/09/22 | 1,733 | 1,733 | 1,709 | 1,728 | -5 | -0.3% | 17,300 |
| 2025/09/19 | 1,730 | 1,734 | 1,717 | 1,733 | +3 | +0.2% | 16,400 |
| 2025/09/18 | 1,707 | 1,730 | 1,701 | 1,730 | +19 | +1.1% | 16,700 |
| 2025/09/17 | 1,726 | 1,730 | 1,708 | 1,711 | -16 | -0.9% | 15,200 |
| 2025/09/16 | 1,704 | 1,744 | 1,686 | 1,727 | +15 | +0.9% | 32,300 |
| 2025/09/12 | 1,731 | 1,736 | 1,701 | 1,712 | -22 | -1.3% | 40,900 |
| 2025/09/11 | 1,758 | 1,760 | 1,725 | 1,734 | -17 | -1% | 23,400 |
| 2025/09/10 | 1,739 | 1,779 | 1,739 | 1,751 | +28 | +1.6% | 32,400 |
| 2025/09/09 | 1,746 | 1,772 | 1,710 | 1,723 | -21 | -1.2% | 29,400 |
| 2025/09/08 | 1,720 | 1,772 | 1,720 | 1,744 | +41 | +2.4% | 50,400 |
| 2025/09/05 | 1,700 | 1,720 | 1,685 | 1,703 | +9 | +0.5% | 34,200 |
| 2025/09/04 | 1,659 | 1,700 | 1,659 | 1,694 | +51 | +3.1% | 39,300 |
| 2025/09/03 | 1,633 | 1,646 | 1,618 | 1,643 | +8 | +0.5% | 24,200 |
| 2025/09/02 | 1,660 | 1,679 | 1,635 | 1,635 | -12 | -0.7% | 25,400 |
| 2025/09/01 | 1,651 | 1,663 | 1,641 | 1,647 | -1 | -0.1% | 30,300 |
| 2025/08/29 | 1,613 | 1,648 | 1,611 | 1,648 | +35 | +2.2% | 45,000 |
| 2025/08/28 | 1,606 | 1,614 | 1,593 | 1,613 | +4 | +0.2% | 17,200 |
| 2025/08/27 | 1,586 | 1,615 | 1,573 | 1,609 | +18 | +1.1% | 77,100 |
| 2025/08/26 | 1,573 | 1,600 | 1,565 | 1,591 | +15 | +1% | 24,800 |
1～
50
件表示中 / 2285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 | 152,400円 | +10.6% | +10.8% | 1.14% | 10.81倍 | 2.28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 |
| ジーニー | 118,400円 | +35.2% | +14.7% | 0.00% | 7.37倍 | 1.83倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ライズ | 85,000円 | +24.2% | +18.8% | 2.47% | 12.58倍 | 3.01倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| ＵＮＩＴＥＤ | 51,900円 | -16.9% | - | 4.43% | - | 1.06倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| アルトナー | 197,700円 | +3.3% | +0.9% | 4.25% | 16.49倍 | 4.17倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
