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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,121 | 1,153 | 1,103 | 1,125 | +5 | +0.4% | 71,900 |
| 2022/12/21 | 1,127 | 1,137 | 1,101 | 1,120 | +1 | +0.1% | 64,900 |
| 2022/12/20 | 1,169 | 1,177 | 1,102 | 1,119 | -60 | -5.1% | 163,100 |
| 2022/12/19 | 1,222 | 1,222 | 1,178 | 1,179 | -50 | -4.1% | 47,500 |
| 2022/12/16 | 1,216 | 1,270 | 1,203 | 1,229 | -9 | -0.7% | 131,800 |
| 2022/12/15 | 1,197 | 1,252 | 1,189 | 1,238 | +35 | +2.9% | 79,800 |
| 2022/12/14 | 1,182 | 1,203 | 1,172 | 1,203 | +15 | +1.3% | 57,000 |
| 2022/12/13 | 1,199 | 1,201 | 1,187 | 1,188 | -11 | -0.9% | 44,400 |
| 2022/12/12 | 1,166 | 1,208 | 1,154 | 1,199 | +25 | +2.1% | 62,200 |
| 2022/12/09 | 1,200 | 1,202 | 1,166 | 1,174 | -31 | -2.6% | 81,300 |
| 2022/12/08 | 1,250 | 1,250 | 1,205 | 1,205 | -49 | -3.9% | 60,400 |
| 2022/12/07 | 1,213 | 1,270 | 1,212 | 1,254 | +21 | +1.7% | 59,700 |
| 2022/12/06 | 1,235 | 1,251 | 1,205 | 1,233 | -3 | -0.2% | 48,500 |
| 2022/12/05 | 1,250 | 1,255 | 1,226 | 1,236 | +10 | +0.8% | 37,300 |
| 2022/12/02 | 1,232 | 1,244 | 1,218 | 1,226 | -16 | -1.3% | 48,700 |
| 2022/12/01 | 1,254 | 1,272 | 1,235 | 1,242 | +3 | +0.2% | 44,300 |
| 2022/11/30 | 1,255 | 1,266 | 1,232 | 1,239 | -27 | -2.1% | 74,800 |
| 2022/11/29 | 1,264 | 1,278 | 1,239 | 1,266 | -16 | -1.2% | 68,600 |
| 2022/11/28 | 1,284 | 1,303 | 1,275 | 1,282 | -32 | -2.4% | 99,000 |
| 2022/11/25 | 1,330 | 1,340 | 1,289 | 1,314 | +14 | +1.1% | 138,700 |
| 2022/11/24 | 1,249 | 1,300 | 1,248 | 1,300 | +60 | +4.8% | 116,100 |
| 2022/11/22 | 1,266 | 1,271 | 1,238 | 1,240 | -28 | -2.2% | 65,500 |
| 2022/11/21 | 1,244 | 1,268 | 1,222 | 1,268 | +31 | +2.5% | 62,300 |
| 2022/11/18 | 1,234 | 1,261 | 1,224 | 1,237 | +13 | +1.1% | 91,400 |
| 2022/11/17 | 1,225 | 1,229 | 1,205 | 1,224 | +10 | +0.8% | 32,500 |
| 2022/11/16 | 1,204 | 1,220 | 1,183 | 1,214 | +6 | +0.5% | 59,500 |
| 2022/11/15 | 1,183 | 1,222 | 1,175 | 1,208 | +24 | +2% | 58,600 |
| 2022/11/14 | 1,180 | 1,203 | 1,169 | 1,184 | +7 | +0.6% | 31,100 |
| 2022/11/11 | 1,196 | 1,198 | 1,172 | 1,177 | +22 | +1.9% | 57,000 |
| 2022/11/10 | 1,167 | 1,168 | 1,131 | 1,155 | -5 | -0.4% | 42,000 |
| 2022/11/09 | 1,163 | 1,181 | 1,158 | 1,160 | -3 | -0.3% | 28,900 |
| 2022/11/08 | 1,145 | 1,183 | 1,145 | 1,163 | +27 | +2.4% | 81,200 |
| 2022/11/07 | 1,122 | 1,140 | 1,104 | 1,136 | +14 | +1.2% | 38,400 |
| 2022/11/04 | 1,140 | 1,145 | 1,118 | 1,122 | -38 | -3.3% | 58,000 |
| 2022/11/02 | 1,174 | 1,182 | 1,156 | 1,160 | -14 | -1.2% | 50,100 |
| 2022/11/01 | 1,192 | 1,215 | 1,172 | 1,174 | -30 | -2.5% | 74,600 |
| 2022/10/31 | 1,216 | 1,218 | 1,182 | 1,204 | -4 | -0.3% | 63,200 |
| 2022/10/28 | 1,170 | 1,219 | 1,156 | 1,208 | +26 | +2.2% | 133,000 |
| 2022/10/27 | 1,187 | 1,196 | 1,166 | 1,182 | -18 | -1.5% | 94,600 |
| 2022/10/26 | 1,220 | 1,243 | 1,200 | 1,200 | -34 | -2.8% | 103,800 |
| 2022/10/25 | 1,182 | 1,253 | 1,176 | 1,234 | +54 | +4.6% | 249,300 |
| 2022/10/24 | 1,178 | 1,207 | 1,163 | 1,180 | +30 | +2.6% | 171,800 |
| 2022/10/21 | 1,179 | 1,201 | 1,149 | 1,150 | +1 | +0.1% | 160,600 |
| 2022/10/20 | 1,182 | 1,190 | 1,140 | 1,149 | -33 | -2.8% | 171,900 |
| 2022/10/19 | 1,238 | 1,269 | 1,170 | 1,182 | -41 | -3.4% | 435,700 |
| 2022/10/18 | 1,250 | 1,274 | 1,215 | 1,223 | -28 | -2.2% | 652,400 |
| 2022/10/17 | 1,115 | 1,287 | 1,102 | 1,251 | +186 | +17.5% | 1,472,500 |
| 2022/10/14 | 1,021 | 1,075 | 1,021 | 1,065 | +66 | +6.6% | 146,400 |
| 2022/10/13 | 1,049 | 1,049 | 996 | 999 | -50 | -4.8% | 144,300 |
| 2022/10/12 | 1,043 | 1,063 | 1,037 | 1,049 | +7 | +0.7% | 67,300 |
601～
650
件表示中 / 2181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 | 157,700円 | +10.3% | +10.1% | 0.84% | 12.27倍 | 2.52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 |
| ディーエムエス | 305,000円 | +0.5% | +0.3% | 7.48% | 19.90倍 | 1.01倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| ルネサンス | 103,300円 | +5.1% | +14.4% | 1.26% | 23.52倍 | 1.93倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| サンウェルズ | 61,600円 | +17.4% | - | 0.00% | - | 2.33倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
| ＮｅｘＴｏｎｅ | 215,800円 | +18.5% | +75.1% | 0.93% | 17.55倍 | 4.43倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
市場注目の銘柄
チャート関連のコラム
