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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,401 | 1,432 | 1,376 | 1,401 | +4 | +0.3% | 94,200 |
| 2022/04/07 | 1,433 | 1,435 | 1,392 | 1,397 | -80 | -5.4% | 98,600 |
| 2022/04/06 | 1,480 | 1,494 | 1,444 | 1,477 | -29 | -1.9% | 69,400 |
| 2022/04/05 | 1,537 | 1,544 | 1,490 | 1,506 | -9 | -0.6% | 151,700 |
| 2022/04/04 | 1,439 | 1,516 | 1,437 | 1,515 | +74 | +5.1% | 137,300 |
| 2022/04/01 | 1,439 | 1,448 | 1,405 | 1,441 | +12 | +0.8% | 87,200 |
| 2022/03/31 | 1,440 | 1,447 | 1,415 | 1,429 | -26 | -1.8% | 60,600 |
| 2022/03/30 | 1,451 | 1,466 | 1,420 | 1,455 | +34 | +2.4% | 108,400 |
| 2022/03/29 | 1,370 | 1,429 | 1,368 | 1,421 | +70 | +5.2% | 89,700 |
| 2022/03/28 | 1,398 | 1,398 | 1,344 | 1,351 | -51 | -3.6% | 99,300 |
| 2022/03/25 | 1,419 | 1,424 | 1,380 | 1,402 | -15 | -1.1% | 71,100 |
| 2022/03/24 | 1,380 | 1,417 | 1,368 | 1,417 | +24 | +1.7% | 75,800 |
| 2022/03/23 | 1,372 | 1,401 | 1,350 | 1,393 | +51 | +3.8% | 83,700 |
| 2022/03/22 | 1,378 | 1,380 | 1,337 | 1,342 | -25 | -1.8% | 124,600 |
| 2022/03/18 | 1,327 | 1,367 | 1,315 | 1,367 | +58 | +4.4% | 110,500 |
| 2022/03/17 | 1,328 | 1,330 | 1,288 | 1,309 | +30 | +2.3% | 80,600 |
| 2022/03/16 | 1,270 | 1,280 | 1,236 | 1,279 | +37 | +3% | 70,600 |
| 2022/03/15 | 1,219 | 1,252 | 1,195 | 1,242 | +13 | +1.1% | 78,700 |
| 2022/03/14 | 1,223 | 1,246 | 1,213 | 1,229 | -8 | -0.6% | 60,000 |
| 2022/03/11 | 1,235 | 1,250 | 1,208 | 1,237 | -25 | -2% | 68,700 |
| 2022/03/10 | 1,257 | 1,276 | 1,244 | 1,262 | +65 | +5.4% | 100,500 |
| 2022/03/09 | 1,185 | 1,222 | 1,171 | 1,197 | +2 | +0.2% | 67,200 |
| 2022/03/08 | 1,197 | 1,254 | 1,181 | 1,195 | -14 | -1.2% | 112,400 |
| 2022/03/07 | 1,212 | 1,222 | 1,178 | 1,209 | -49 | -3.9% | 127,100 |
| 2022/03/04 | 1,296 | 1,296 | 1,230 | 1,258 | -67 | -5.1% | 156,700 |
| 2022/03/03 | 1,378 | 1,378 | 1,296 | 1,325 | -26 | -1.9% | 158,600 |
| 2022/03/02 | 1,311 | 1,369 | 1,303 | 1,351 | ±0 | ±0% | 167,200 |
| 2022/03/01 | 1,285 | 1,366 | 1,274 | 1,351 | +91 | +7.2% | 230,300 |
| 2022/02/28 | 1,216 | 1,266 | 1,196 | 1,260 | +41 | +3.4% | 134,000 |
| 2022/02/25 | 1,163 | 1,223 | 1,159 | 1,219 | +101 | +9% | 184,000 |
| 2022/02/24 | 1,100 | 1,134 | 1,100 | 1,118 | -11 | -1% | 135,200 |
| 2022/02/22 | 1,131 | 1,169 | 1,114 | 1,129 | -28 | -2.4% | 71,100 |
| 2022/02/21 | 1,140 | 1,165 | 1,129 | 1,157 | -17 | -1.4% | 66,200 |
| 2022/02/18 | 1,145 | 1,186 | 1,132 | 1,174 | +12 | +1% | 76,900 |
| 2022/02/17 | 1,206 | 1,214 | 1,159 | 1,162 | -55 | -4.5% | 113,500 |
| 2022/02/16 | 1,221 | 1,230 | 1,204 | 1,217 | +29 | +2.4% | 65,400 |
| 2022/02/15 | 1,184 | 1,199 | 1,171 | 1,188 | +9 | +0.8% | 68,600 |
| 2022/02/14 | 1,209 | 1,209 | 1,169 | 1,179 | -78 | -6.2% | 126,900 |
| 2022/02/10 | 1,256 | 1,273 | 1,242 | 1,257 | +18 | +1.5% | 68,100 |
| 2022/02/09 | 1,211 | 1,239 | 1,197 | 1,239 | +38 | +3.2% | 88,600 |
| 2022/02/08 | 1,215 | 1,233 | 1,195 | 1,201 | -17 | -1.4% | 68,200 |
| 2022/02/07 | 1,249 | 1,252 | 1,207 | 1,218 | -33 | -2.6% | 90,400 |
| 2022/02/04 | 1,200 | 1,251 | 1,200 | 1,251 | +26 | +2.1% | 96,900 |
| 2022/02/03 | 1,241 | 1,256 | 1,216 | 1,225 | -56 | -4.4% | 135,400 |
| 2022/02/02 | 1,223 | 1,281 | 1,223 | 1,281 | +82 | +6.8% | 148,100 |
| 2022/02/01 | 1,230 | 1,249 | 1,194 | 1,199 | +26 | +2.2% | 230,400 |
| 2022/01/31 | 1,104 | 1,181 | 1,104 | 1,173 | +81 | +7.4% | 154,100 |
| 2022/01/28 | 1,103 | 1,121 | 1,068 | 1,092 | -1 | -0.1% | 178,200 |
| 2022/01/27 | 1,184 | 1,193 | 1,078 | 1,093 | -79 | -6.7% | 247,900 |
| 2022/01/26 | 1,139 | 1,185 | 1,132 | 1,172 | +45 | +4% | 201,300 |
751～
800
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
