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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 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 |
| 2025/08/25 | 1,575 | 1,586 | 1,571 | 1,576 | +5 | +0.3% | 37,600 |
| 2025/08/22 | 1,578 | 1,588 | 1,565 | 1,571 | -2 | -0.1% | 35,600 |
| 2025/08/21 | 1,577 | 1,583 | 1,565 | 1,573 | -12 | -0.8% | 43,400 |
| 2025/08/20 | 1,636 | 1,636 | 1,575 | 1,585 | -51 | -3.1% | 60,500 |
| 2025/08/19 | 1,629 | 1,644 | 1,613 | 1,636 | +19 | +1.2% | 54,300 |
| 2025/08/18 | 1,612 | 1,630 | 1,611 | 1,617 | ±0 | ±0% | 24,400 |
| 2025/08/15 | 1,623 | 1,630 | 1,604 | 1,617 | -7 | -0.4% | 30,100 |
| 2025/08/14 | 1,598 | 1,629 | 1,596 | 1,624 | +34 | +2.1% | 49,700 |
| 2025/08/13 | 1,607 | 1,607 | 1,580 | 1,590 | -6 | -0.4% | 22,400 |
| 2025/08/12 | 1,633 | 1,635 | 1,580 | 1,596 | -31 | -1.9% | 108,100 |
| 2025/08/08 | 1,647 | 1,648 | 1,624 | 1,627 | +5 | +0.3% | 20,800 |
| 2025/08/07 | 1,621 | 1,626 | 1,617 | 1,622 | -2 | -0.1% | 7,600 |
| 2025/08/06 | 1,619 | 1,636 | 1,613 | 1,624 | +17 | +1.1% | 8,600 |
| 2025/08/05 | 1,603 | 1,611 | 1,597 | 1,607 | +20 | +1.3% | 8,100 |
| 2025/08/04 | 1,591 | 1,603 | 1,581 | 1,587 | -24 | -1.5% | 16,000 |
| 2025/08/01 | 1,652 | 1,662 | 1,603 | 1,611 | -41 | -2.5% | 26,400 |
| 2025/07/31 | 1,574 | 1,659 | 1,574 | 1,652 | +65 | +4.1% | 68,100 |
| 2025/07/30 | 1,537 | 1,592 | 1,526 | 1,587 | +46 | +3% | 50,000 |
| 2025/07/29 | 1,544 | 1,544 | 1,529 | 1,541 | +5 | +0.3% | 11,000 |
| 2025/07/28 | 1,549 | 1,549 | 1,534 | 1,536 | +3 | +0.2% | 11,200 |
| 2025/07/25 | 1,514 | 1,537 | 1,513 | 1,533 | +8 | +0.5% | 18,200 |
| 2025/07/24 | 1,510 | 1,530 | 1,508 | 1,525 | +17 | +1.1% | 35,200 |
| 2025/07/23 | 1,512 | 1,518 | 1,500 | 1,508 | -8 | -0.5% | 58,100 |
| 2025/07/22 | 1,501 | 1,552 | 1,498 | 1,516 | +14 | +0.9% | 35,500 |
| 2025/07/18 | 1,510 | 1,531 | 1,501 | 1,502 | -8 | -0.5% | 33,400 |
| 2025/07/17 | 1,509 | 1,534 | 1,501 | 1,510 | +1 | +0.1% | 40,600 |
| 2025/07/16 | 1,563 | 1,563 | 1,480 | 1,509 | -94 | -5.9% | 126,300 |
| 2025/07/15 | 1,631 | 1,632 | 1,603 | 1,603 | -12 | -0.7% | 48,900 |
| 2025/07/14 | 1,607 | 1,637 | 1,607 | 1,615 | +14 | +0.9% | 18,700 |
| 2025/07/11 | 1,629 | 1,629 | 1,587 | 1,601 | -15 | -0.9% | 38,700 |
| 2025/07/10 | 1,612 | 1,630 | 1,599 | 1,616 | +19 | +1.2% | 27,800 |
| 2025/07/09 | 1,612 | 1,627 | 1,597 | 1,597 | -21 | -1.3% | 16,200 |
| 2025/07/08 | 1,607 | 1,625 | 1,607 | 1,618 | +11 | +0.7% | 12,300 |
1～
50
件表示中 / 2252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 | 173,000円 | +10.3% | +10.1% | 0.76% | 13.34倍 | 2.74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 |
| アイ・ケイ・ケイ | 80,100円 | -1.6% | -28.5% | 3.00% | 20.96倍 | 2.27倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ＡＢホテル | 168,300円 | +6.8% | +3.1% | 1.19% | 9.70倍 | 1.87倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| アメイズ | 152,100円 | +10.9% | -3.1% | 2.30% | 9.27倍 | 1.34倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| サンウェルズ | 65,300円 | +17.4% | - | 0.00% | - | 2.47倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。診療報酬不正請求判明等で東証再審査対象に |
市場注目の銘柄
チャート関連のコラム
