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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 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 |
| 2022/10/11 | 1,068 | 1,082 | 1,036 | 1,042 | -33 | -3.1% | 128,900 |
| 2022/10/07 | 1,044 | 1,100 | 1,037 | 1,075 | +10 | +0.9% | 110,800 |
| 2022/10/06 | 1,040 | 1,070 | 1,035 | 1,065 | +19 | +1.8% | 93,700 |
| 2022/10/05 | 1,028 | 1,059 | 1,021 | 1,046 | +43 | +4.3% | 111,300 |
| 2022/10/04 | 985 | 1,016 | 984 | 1,003 | +30 | +3.1% | 159,200 |
| 2022/10/03 | 971 | 982 | 944 | 973 | -11 | -1.1% | 69,800 |
| 2022/09/30 | 997 | 1,020 | 981 | 984 | -27 | -2.7% | 60,800 |
| 2022/09/29 | 977 | 1,012 | 964 | 1,011 | +54 | +5.6% | 106,400 |
| 2022/09/28 | 990 | 999 | 935 | 957 | -42 | -4.2% | 143,200 |
| 2022/09/27 | 1,019 | 1,028 | 995 | 999 | -15 | -1.5% | 107,900 |
| 2022/09/26 | 1,051 | 1,054 | 1,009 | 1,014 | -58 | -5.4% | 91,000 |
| 2022/09/22 | 1,065 | 1,099 | 1,057 | 1,072 | -8 | -0.7% | 70,300 |
| 2022/09/21 | 1,075 | 1,083 | 1,054 | 1,080 | -8 | -0.7% | 64,900 |
| 2022/09/20 | 1,108 | 1,112 | 1,068 | 1,088 | -20 | -1.8% | 68,700 |
| 2022/09/16 | 1,119 | 1,119 | 1,095 | 1,108 | -13 | -1.2% | 46,400 |
| 2022/09/15 | 1,116 | 1,130 | 1,095 | 1,121 | +15 | +1.4% | 47,000 |
| 2022/09/14 | 1,076 | 1,110 | 1,076 | 1,106 | -11 | -1% | 46,700 |
| 2022/09/13 | 1,121 | 1,138 | 1,115 | 1,117 | +8 | +0.7% | 53,700 |
| 2022/09/12 | 1,096 | 1,116 | 1,079 | 1,109 | +17 | +1.6% | 69,100 |
| 2022/09/09 | 1,066 | 1,099 | 1,066 | 1,092 | +18 | +1.7% | 60,100 |
| 2022/09/08 | 1,061 | 1,077 | 1,055 | 1,074 | +18 | +1.7% | 66,500 |
| 2022/09/07 | 1,078 | 1,078 | 1,043 | 1,056 | -24 | -2.2% | 129,700 |
| 2022/09/06 | 1,068 | 1,090 | 1,041 | 1,080 | +22 | +2.1% | 75,100 |
| 2022/09/05 | 1,027 | 1,068 | 1,027 | 1,058 | +23 | +2.2% | 80,400 |
| 2022/09/02 | 1,061 | 1,061 | 1,013 | 1,035 | -23 | -2.2% | 170,600 |
| 2022/09/01 | 1,102 | 1,102 | 1,044 | 1,058 | -40 | -3.6% | 139,300 |
| 2022/08/31 | 1,105 | 1,111 | 1,084 | 1,098 | -2 | -0.2% | 59,800 |
| 2022/08/30 | 1,103 | 1,109 | 1,092 | 1,100 | -1 | -0.1% | 63,900 |
| 2022/08/29 | 1,090 | 1,113 | 1,090 | 1,101 | -42 | -3.7% | 85,300 |
| 2022/08/26 | 1,150 | 1,156 | 1,123 | 1,143 | ±0 | ±0% | 93,900 |
| 2022/08/25 | 1,147 | 1,159 | 1,137 | 1,143 | -5 | -0.4% | 86,500 |
651～
700
件表示中 / 2200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 | 158,100円 | +10.3% | +10.1% | 0.83% | 12.30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 |
| 鎌倉新書 | 56,300円 | +21.8% | +26.2% | 3.55% | 27.11倍 | 5.66倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| ＮＩＳＳＯＨＤ | 64,400円 | +13.2% | +12.3% | 3.88% | 8.73倍 | 1.32倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| ディーエムエス | 301,000円 | +0.5% | +0.3% | 7.57% | 19.64倍 | 1.00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 |
| オープンＧ | 34,900円 | +17.7% | +267.5% | 1.29% | 39.89倍 | 1.72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
