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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,136 | 1,158 | 1,133 | 1,148 | +16 | +1.4% | 135,800 |
| 2022/08/23 | 1,110 | 1,133 | 1,105 | 1,132 | +15 | +1.3% | 75,700 |
| 2022/08/22 | 1,099 | 1,123 | 1,092 | 1,117 | -2 | -0.2% | 85,800 |
| 2022/08/19 | 1,102 | 1,129 | 1,101 | 1,119 | +23 | +2.1% | 116,000 |
| 2022/08/18 | 1,109 | 1,109 | 1,072 | 1,096 | -19 | -1.7% | 143,200 |
| 2022/08/17 | 1,103 | 1,122 | 1,090 | 1,115 | +21 | +1.9% | 148,900 |
| 2022/08/16 | 1,119 | 1,119 | 1,093 | 1,094 | -15 | -1.4% | 84,400 |
| 2022/08/15 | 1,125 | 1,132 | 1,091 | 1,109 | +4 | +0.4% | 81,800 |
| 2022/08/12 | 1,115 | 1,123 | 1,096 | 1,105 | +7 | +0.6% | 107,900 |
| 2022/08/10 | 1,102 | 1,110 | 1,080 | 1,098 | -17 | -1.5% | 81,300 |
| 2022/08/09 | 1,104 | 1,119 | 1,103 | 1,115 | -6 | -0.5% | 69,600 |
| 2022/08/08 | 1,151 | 1,151 | 1,110 | 1,121 | -29 | -2.5% | 56,200 |
| 2022/08/05 | 1,148 | 1,178 | 1,140 | 1,150 | +20 | +1.8% | 84,500 |
| 2022/08/04 | 1,141 | 1,147 | 1,125 | 1,130 | -10 | -0.9% | 126,800 |
| 2022/08/03 | 1,159 | 1,175 | 1,138 | 1,140 | +3 | +0.3% | 64,400 |
| 2022/08/02 | 1,174 | 1,178 | 1,137 | 1,137 | -51 | -4.3% | 98,200 |
| 2022/08/01 | 1,220 | 1,220 | 1,183 | 1,188 | -27 | -2.2% | 57,600 |
| 2022/07/29 | 1,216 | 1,236 | 1,206 | 1,215 | -17 | -1.4% | 67,100 |
| 2022/07/28 | 1,212 | 1,236 | 1,196 | 1,232 | +27 | +2.2% | 105,800 |
| 2022/07/27 | 1,178 | 1,207 | 1,178 | 1,205 | +2 | +0.2% | 64,200 |
| 2022/07/26 | 1,185 | 1,203 | 1,165 | 1,203 | -7 | -0.6% | 98,200 |
| 2022/07/25 | 1,196 | 1,210 | 1,174 | 1,210 | -4 | -0.3% | 87,700 |
| 2022/07/22 | 1,232 | 1,243 | 1,209 | 1,214 | -19 | -1.5% | 72,400 |
| 2022/07/21 | 1,211 | 1,288 | 1,210 | 1,233 | +41 | +3.4% | 203,600 |
| 2022/07/20 | 1,166 | 1,223 | 1,163 | 1,192 | +32 | +2.8% | 202,200 |
| 2022/07/19 | 1,055 | 1,160 | 1,046 | 1,160 | +90 | +8.4% | 324,000 |
| 2022/07/15 | 1,039 | 1,105 | 1,011 | 1,070 | -153 | -12.5% | 609,500 |
| 2022/07/14 | 1,233 | 1,233 | 1,202 | 1,223 | -3 | -0.2% | 113,900 |
| 2022/07/13 | 1,223 | 1,244 | 1,208 | 1,226 | +3 | +0.2% | 70,400 |
| 2022/07/12 | 1,285 | 1,285 | 1,213 | 1,223 | -62 | -4.8% | 95,500 |
| 2022/07/11 | 1,278 | 1,305 | 1,270 | 1,285 | +21 | +1.7% | 99,600 |
| 2022/07/08 | 1,267 | 1,288 | 1,237 | 1,264 | +10 | +0.8% | 163,000 |
| 2022/07/07 | 1,214 | 1,261 | 1,197 | 1,254 | +60 | +5% | 169,500 |
| 2022/07/06 | 1,165 | 1,208 | 1,164 | 1,194 | +46 | +4% | 138,200 |
| 2022/07/05 | 1,089 | 1,151 | 1,089 | 1,148 | +54 | +4.9% | 100,600 |
| 2022/07/04 | 1,096 | 1,123 | 1,077 | 1,094 | +25 | +2.3% | 60,400 |
| 2022/07/01 | 1,081 | 1,113 | 1,055 | 1,069 | -28 | -2.6% | 81,100 |
| 2022/06/30 | 1,137 | 1,139 | 1,096 | 1,097 | -35 | -3.1% | 95,800 |
| 2022/06/29 | 1,131 | 1,133 | 1,101 | 1,132 | -14 | -1.2% | 61,100 |
| 2022/06/28 | 1,109 | 1,147 | 1,109 | 1,146 | +23 | +2% | 67,000 |
| 2022/06/27 | 1,113 | 1,124 | 1,103 | 1,123 | +23 | +2.1% | 51,700 |
| 2022/06/24 | 1,070 | 1,108 | 1,070 | 1,100 | +43 | +4.1% | 84,800 |
| 2022/06/23 | 1,046 | 1,063 | 1,036 | 1,057 | +11 | +1.1% | 63,600 |
| 2022/06/22 | 1,060 | 1,060 | 1,025 | 1,046 | -19 | -1.8% | 60,500 |
| 2022/06/21 | 1,058 | 1,069 | 1,030 | 1,065 | +30 | +2.9% | 64,700 |
| 2022/06/20 | 1,064 | 1,072 | 1,010 | 1,035 | -21 | -2% | 95,100 |
| 2022/06/17 | 1,030 | 1,064 | 1,030 | 1,056 | +6 | +0.6% | 74,700 |
| 2022/06/16 | 1,083 | 1,084 | 1,043 | 1,050 | -1 | -0.1% | 83,400 |
| 2022/06/15 | 1,109 | 1,115 | 1,048 | 1,051 | -62 | -5.6% | 179,900 |
| 2022/06/14 | 1,097 | 1,117 | 1,082 | 1,113 | -6 | -0.5% | 70,400 |
701～
750
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
