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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 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 |
| 2022/06/13 | 1,146 | 1,149 | 1,110 | 1,119 | -62 | -5.2% | 100,600 |
| 2022/06/10 | 1,185 | 1,191 | 1,162 | 1,181 | -24 | -2% | 66,400 |
| 2022/06/09 | 1,150 | 1,223 | 1,148 | 1,205 | +28 | +2.4% | 109,000 |
| 2022/06/08 | 1,163 | 1,192 | 1,158 | 1,177 | +19 | +1.6% | 82,600 |
| 2022/06/07 | 1,170 | 1,172 | 1,143 | 1,158 | -8 | -0.7% | 55,000 |
| 2022/06/06 | 1,125 | 1,170 | 1,111 | 1,166 | +31 | +2.7% | 84,500 |
| 2022/06/03 | 1,134 | 1,142 | 1,122 | 1,135 | +31 | +2.8% | 64,300 |
| 2022/06/02 | 1,151 | 1,151 | 1,103 | 1,104 | -45 | -3.9% | 88,600 |
| 2022/06/01 | 1,138 | 1,160 | 1,129 | 1,149 | +2 | +0.2% | 73,500 |
| 2022/05/31 | 1,149 | 1,157 | 1,125 | 1,147 | -7 | -0.6% | 88,400 |
| 2022/05/30 | 1,075 | 1,157 | 1,062 | 1,154 | +103 | +9.8% | 248,600 |
| 2022/05/27 | 1,113 | 1,114 | 1,051 | 1,051 | -38 | -3.5% | 185,100 |
| 2022/05/26 | 1,085 | 1,110 | 1,074 | 1,089 | -3 | -0.3% | 128,300 |
| 2022/05/25 | 1,119 | 1,126 | 1,087 | 1,092 | -42 | -3.7% | 161,800 |
| 2022/05/24 | 1,158 | 1,158 | 1,131 | 1,134 | -32 | -2.7% | 102,900 |
| 2022/05/23 | 1,154 | 1,184 | 1,134 | 1,166 | +26 | +2.3% | 117,000 |
| 2022/05/20 | 1,151 | 1,156 | 1,117 | 1,140 | -24 | -2.1% | 216,800 |
| 2022/05/19 | 1,171 | 1,193 | 1,162 | 1,164 | -71 | -5.7% | 127,400 |
| 2022/05/18 | 1,190 | 1,251 | 1,190 | 1,235 | +51 | +4.3% | 191,000 |
| 2022/05/17 | 1,158 | 1,194 | 1,151 | 1,184 | +26 | +2.2% | 100,800 |
| 2022/05/16 | 1,193 | 1,201 | 1,153 | 1,158 | -14 | -1.2% | 60,900 |
| 2022/05/13 | 1,147 | 1,175 | 1,141 | 1,172 | +55 | +4.9% | 68,500 |
| 2022/05/12 | 1,150 | 1,158 | 1,116 | 1,117 | -60 | -5.1% | 85,800 |
| 2022/05/11 | 1,166 | 1,197 | 1,141 | 1,177 | -9 | -0.8% | 84,900 |
| 2022/05/10 | 1,136 | 1,186 | 1,117 | 1,186 | +40 | +3.5% | 91,400 |
| 2022/05/09 | 1,174 | 1,174 | 1,144 | 1,146 | -29 | -2.5% | 85,800 |
| 2022/05/06 | 1,214 | 1,230 | 1,175 | 1,175 | -69 | -5.5% | 152,500 |
| 2022/05/02 | 1,200 | 1,251 | 1,200 | 1,244 | +23 | +1.9% | 106,500 |
| 2022/04/28 | 1,193 | 1,221 | 1,183 | 1,221 | +17 | +1.4% | 104,900 |
| 2022/04/27 | 1,169 | 1,207 | 1,143 | 1,204 | -3 | -0.2% | 176,700 |
| 2022/04/26 | 1,176 | 1,207 | 1,160 | 1,207 | +59 | +5.1% | 139,800 |
| 2022/04/25 | 1,134 | 1,170 | 1,126 | 1,148 | -31 | -2.6% | 181,000 |
| 2022/04/22 | 1,214 | 1,217 | 1,167 | 1,179 | -38 | -3.1% | 284,200 |
| 2022/04/21 | 1,320 | 1,320 | 1,202 | 1,217 | -116 | -8.7% | 461,200 |
| 2022/04/20 | 1,455 | 1,456 | 1,333 | 1,333 | -110 | -7.6% | 289,800 |
| 2022/04/19 | 1,430 | 1,488 | 1,430 | 1,443 | +16 | +1.1% | 227,400 |
| 2022/04/18 | 1,395 | 1,430 | 1,380 | 1,427 | +62 | +4.5% | 271,200 |
| 2022/04/15 | 1,340 | 1,406 | 1,340 | 1,365 | +1 | +0.1% | 213,100 |
| 2022/04/14 | 1,293 | 1,380 | 1,293 | 1,364 | +11 | +0.8% | 355,500 |
| 2022/04/13 | 1,283 | 1,357 | 1,283 | 1,353 | +70 | +5.5% | 156,800 |
| 2022/04/12 | 1,291 | 1,329 | 1,281 | 1,283 | -41 | -3.1% | 115,100 |
| 2022/04/11 | 1,383 | 1,383 | 1,324 | 1,324 | -77 | -5.5% | 100,900 |
701～
750
件表示中 / 2158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 | 141,900円 | +10.3% | +10.1% | 0.93% | 11.04倍 | 2.26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 |
| サンウェルズ | 56,400円 | +33.0% | -80.1% | 1.60% | - | 1.87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 |
| アルトナー | 186,900円 | +3.3% | +0.9% | 4.49% | 15.59倍 | 4.22倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
| ナレルＧ | 221,900円 | +18.7% | +5.3% | 5.18% | 8.33倍 | 1.44倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| セントケアＨＤ | 77,100円 | +4.2% | -20.8% | 3.89% | 12.66倍 | 1.18倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
市場注目の銘柄
チャート関連のコラム
