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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,070 | 1,072 | 1,064 | 1,064 | -9 | -0.8% | 17,500 |
| 2024/05/09 | 1,072 | 1,083 | 1,061 | 1,073 | +4 | +0.4% | 18,100 |
| 2024/05/08 | 1,071 | 1,086 | 1,069 | 1,069 | -8 | -0.7% | 20,700 |
| 2024/05/07 | 1,050 | 1,083 | 1,050 | 1,077 | +34 | +3.3% | 27,300 |
| 2024/05/02 | 1,045 | 1,053 | 1,038 | 1,043 | -9 | -0.9% | 18,700 |
| 2024/05/01 | 1,065 | 1,065 | 1,047 | 1,052 | -17 | -1.6% | 24,500 |
| 2024/04/30 | 1,054 | 1,069 | 1,046 | 1,069 | +22 | +2.1% | 42,500 |
| 2024/04/26 | 1,041 | 1,050 | 1,034 | 1,047 | +7 | +0.7% | 32,200 |
| 2024/04/25 | 1,060 | 1,064 | 1,040 | 1,040 | -16 | -1.5% | 32,100 |
| 2024/04/24 | 1,046 | 1,059 | 1,045 | 1,056 | +11 | +1.1% | 23,700 |
| 2024/04/23 | 1,022 | 1,051 | 1,022 | 1,045 | +23 | +2.3% | 35,900 |
| 2024/04/22 | 1,041 | 1,041 | 1,016 | 1,022 | +11 | +1.1% | 39,900 |
| 2024/04/19 | 1,026 | 1,028 | 995 | 1,011 | -27 | -2.6% | 60,500 |
| 2024/04/18 | 1,018 | 1,050 | 1,018 | 1,038 | +11 | +1.1% | 19,600 |
| 2024/04/17 | 1,055 | 1,060 | 1,018 | 1,027 | -18 | -1.7% | 47,400 |
| 2024/04/16 | 1,072 | 1,072 | 1,045 | 1,045 | -37 | -3.4% | 45,500 |
| 2024/04/15 | 1,102 | 1,105 | 1,077 | 1,082 | -27 | -2.4% | 49,000 |
| 2024/04/12 | 1,123 | 1,127 | 1,108 | 1,109 | -12 | -1.1% | 43,900 |
| 2024/04/11 | 1,129 | 1,129 | 1,115 | 1,121 | -14 | -1.2% | 29,300 |
| 2024/04/10 | 1,133 | 1,150 | 1,129 | 1,135 | +4 | +0.4% | 28,100 |
| 2024/04/09 | 1,136 | 1,138 | 1,121 | 1,131 | -2 | -0.2% | 23,100 |
| 2024/04/08 | 1,125 | 1,133 | 1,116 | 1,133 | +13 | +1.2% | 30,000 |
| 2024/04/05 | 1,118 | 1,127 | 1,107 | 1,120 | -10 | -0.9% | 26,500 |
| 2024/04/04 | 1,140 | 1,149 | 1,127 | 1,130 | -7 | -0.6% | 30,700 |
| 2024/04/03 | 1,150 | 1,150 | 1,131 | 1,137 | -18 | -1.6% | 37,700 |
| 2024/04/02 | 1,189 | 1,198 | 1,155 | 1,155 | -43 | -3.6% | 42,500 |
| 2024/04/01 | 1,230 | 1,240 | 1,188 | 1,198 | -22 | -1.8% | 51,700 |
| 2024/03/29 | 1,187 | 1,225 | 1,187 | 1,220 | +28 | +2.3% | 69,600 |
| 2024/03/28 | 1,157 | 1,200 | 1,157 | 1,192 | +54 | +4.7% | 117,600 |
| 2024/03/27 | 1,136 | 1,153 | 1,134 | 1,138 | +18 | +1.6% | 76,100 |
| 2024/03/26 | 1,113 | 1,129 | 1,105 | 1,120 | +1 | +0.1% | 30,600 |
| 2024/03/25 | 1,121 | 1,137 | 1,113 | 1,119 | -6 | -0.5% | 33,900 |
| 2024/03/22 | 1,124 | 1,127 | 1,112 | 1,125 | +1 | +0.1% | 31,800 |
| 2024/03/21 | 1,128 | 1,133 | 1,118 | 1,124 | +8 | +0.7% | 27,400 |
| 2024/03/19 | 1,109 | 1,119 | 1,106 | 1,116 | +9 | +0.8% | 20,800 |
| 2024/03/18 | 1,091 | 1,113 | 1,091 | 1,107 | +20 | +1.8% | 26,500 |
| 2024/03/15 | 1,098 | 1,098 | 1,085 | 1,087 | -13 | -1.2% | 22,200 |
| 2024/03/14 | 1,087 | 1,100 | 1,081 | 1,100 | +10 | +0.9% | 30,800 |
| 2024/03/13 | 1,124 | 1,127 | 1,090 | 1,090 | -21 | -1.9% | 22,900 |
| 2024/03/12 | 1,098 | 1,111 | 1,072 | 1,111 | +9 | +0.8% | 32,300 |
| 2024/03/11 | 1,112 | 1,119 | 1,090 | 1,102 | -26 | -2.3% | 46,100 |
| 2024/03/08 | 1,113 | 1,140 | 1,113 | 1,128 | +11 | +1% | 42,700 |
| 2024/03/07 | 1,131 | 1,131 | 1,106 | 1,117 | -14 | -1.2% | 32,200 |
| 2024/03/06 | 1,096 | 1,138 | 1,096 | 1,131 | +19 | +1.7% | 28,200 |
| 2024/03/05 | 1,110 | 1,118 | 1,095 | 1,112 | +2 | +0.2% | 42,500 |
| 2024/03/04 | 1,116 | 1,144 | 1,108 | 1,110 | -6 | -0.5% | 42,000 |
| 2024/03/01 | 1,142 | 1,144 | 1,115 | 1,116 | -19 | -1.7% | 43,400 |
| 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 |
1～
50
件表示中 / 1918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 | 106,400円 | +5.5% | +3.9% | 1.22% | 9.75倍 | 2.02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 |
| メドピア | 69,000円 | +0.4% | -11.5% | 0.65% | 27.20倍 | 1.81倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
| Ｔ＆Ｇニーズ | 102,900円 | +1.0% | +11.6% | 1.94% | 8.83倍 | 0.93倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| ＣＬＨＤ | 136,100円 | +14.2% | +58.4% | 1.98% | 15.36倍 | 1.65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 | 112,200円 | +8.7% | +13.8% | 1.96% | 9.20倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
