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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 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 |
| 2022/01/25 | 1,200 | 1,212 | 1,121 | 1,127 | -73 | -6.1% | 251,400 |
| 2022/01/24 | 1,203 | 1,212 | 1,174 | 1,200 | -31 | -2.5% | 206,000 |
| 2022/01/21 | 1,204 | 1,238 | 1,197 | 1,231 | +23 | +1.9% | 297,200 |
| 2022/01/20 | 1,180 | 1,219 | 1,160 | 1,208 | +19 | +1.6% | 268,000 |
| 2022/01/19 | 1,225 | 1,238 | 1,183 | 1,189 | -65 | -5.2% | 203,000 |
| 2022/01/18 | 1,269 | 1,291 | 1,231 | 1,254 | +1 | +0.1% | 259,800 |
| 2022/01/17 | 1,280 | 1,311 | 1,253 | 1,253 | -57 | -4.4% | 306,500 |
| 2022/01/14 | 1,280 | 1,358 | 1,280 | 1,310 | -112 | -7.9% | 431,100 |
801～
850
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
