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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,589 | 1,624 | 1,572 | 1,620 | +23 | +1.4% | 36,100 |
| 2025/05/21 | 1,625 | 1,644 | 1,594 | 1,597 | ±0 | ±0% | 46,100 |
| 2025/05/20 | 1,575 | 1,609 | 1,561 | 1,597 | +58 | +3.8% | 82,700 |
| 2025/05/19 | 1,532 | 1,560 | 1,519 | 1,539 | -1 | -0.1% | 61,900 |
| 2025/05/16 | 1,495 | 1,555 | 1,488 | 1,540 | +67 | +4.5% | 74,900 |
| 2025/05/15 | 1,437 | 1,490 | 1,436 | 1,473 | +31 | +2.1% | 35,900 |
| 2025/05/14 | 1,472 | 1,474 | 1,434 | 1,442 | -33 | -2.2% | 24,100 |
| 2025/05/13 | 1,508 | 1,508 | 1,475 | 1,475 | -14 | -0.9% | 31,500 |
| 2025/05/12 | 1,488 | 1,507 | 1,479 | 1,489 | +14 | +0.9% | 44,600 |
| 2025/05/09 | 1,464 | 1,478 | 1,456 | 1,475 | +12 | +0.8% | 38,300 |
| 2025/05/08 | 1,435 | 1,469 | 1,433 | 1,463 | +36 | +2.5% | 44,900 |
| 2025/05/07 | 1,412 | 1,435 | 1,410 | 1,427 | +8 | +0.6% | 52,300 |
| 2025/05/02 | 1,415 | 1,424 | 1,385 | 1,419 | +9 | +0.6% | 54,600 |
| 2025/05/01 | 1,426 | 1,442 | 1,407 | 1,410 | -23 | -1.6% | 73,900 |
| 2025/04/30 | 1,424 | 1,437 | 1,402 | 1,433 | +9 | +0.6% | 44,500 |
| 2025/04/28 | 1,430 | 1,444 | 1,424 | 1,424 | -1 | -0.1% | 61,500 |
| 2025/04/25 | 1,429 | 1,429 | 1,409 | 1,425 | +6 | +0.4% | 35,500 |
| 2025/04/24 | 1,436 | 1,436 | 1,407 | 1,419 | -3 | -0.2% | 30,000 |
| 2025/04/23 | 1,453 | 1,464 | 1,410 | 1,422 | -1 | -0.1% | 47,900 |
| 2025/04/22 | 1,411 | 1,444 | 1,410 | 1,423 | +13 | +0.9% | 57,400 |
| 2025/04/21 | 1,438 | 1,455 | 1,408 | 1,410 | -18 | -1.3% | 63,300 |
| 2025/04/18 | 1,455 | 1,455 | 1,414 | 1,428 | -21 | -1.4% | 73,000 |
| 2025/04/17 | 1,410 | 1,452 | 1,393 | 1,449 | +55 | +3.9% | 190,800 |
| 2025/04/16 | 1,450 | 1,460 | 1,387 | 1,394 | -50 | -3.5% | 195,900 |
| 2025/04/15 | 1,470 | 1,470 | 1,386 | 1,444 | -246 | -14.6% | 536,900 |
| 2025/04/14 | 1,668 | 1,760 | 1,650 | 1,690 | -18 | -1.1% | 108,700 |
| 2025/04/11 | 1,615 | 1,716 | 1,600 | 1,708 | +53 | +3.2% | 82,900 |
| 2025/04/10 | 1,755 | 1,760 | 1,626 | 1,655 | +36 | +2.2% | 100,400 |
| 2025/04/09 | 1,605 | 1,627 | 1,572 | 1,619 | +4 | +0.2% | 80,900 |
| 2025/04/08 | 1,600 | 1,650 | 1,600 | 1,615 | +122 | +8.2% | 43,300 |
| 2025/04/07 | 1,487 | 1,571 | 1,477 | 1,493 | -114 | -7.1% | 127,000 |
| 2025/04/04 | 1,641 | 1,709 | 1,563 | 1,607 | -63 | -3.8% | 92,200 |
| 2025/04/03 | 1,657 | 1,698 | 1,652 | 1,670 | -27 | -1.6% | 41,000 |
| 2025/04/02 | 1,705 | 1,710 | 1,679 | 1,697 | +2 | +0.1% | 21,800 |
| 2025/04/01 | 1,716 | 1,736 | 1,671 | 1,695 | -19 | -1.1% | 27,300 |
| 2025/03/31 | 1,740 | 1,740 | 1,686 | 1,714 | -30 | -1.7% | 38,000 |
| 2025/03/28 | 1,723 | 1,767 | 1,721 | 1,744 | -6 | -0.3% | 23,000 |
| 2025/03/27 | 1,750 | 1,750 | 1,694 | 1,750 | -10 | -0.6% | 40,600 |
| 2025/03/26 | 1,780 | 1,833 | 1,758 | 1,760 | -29 | -1.6% | 26,400 |
| 2025/03/25 | 1,786 | 1,825 | 1,772 | 1,789 | +3 | +0.2% | 31,100 |
| 2025/03/24 | 1,770 | 1,797 | 1,770 | 1,786 | +26 | +1.5% | 45,700 |
| 2025/03/21 | 1,791 | 1,791 | 1,749 | 1,760 | -18 | -1% | 13,200 |
| 2025/03/19 | 1,753 | 1,791 | 1,753 | 1,778 | +9 | +0.5% | 11,700 |
| 2025/03/18 | 1,770 | 1,788 | 1,754 | 1,769 | -7 | -0.4% | 8,700 |
| 2025/03/17 | 1,754 | 1,797 | 1,754 | 1,776 | +44 | +2.5% | 27,900 |
| 2025/03/14 | 1,705 | 1,732 | 1,683 | 1,732 | +34 | +2% | 17,500 |
| 2025/03/13 | 1,708 | 1,725 | 1,685 | 1,698 | -23 | -1.3% | 12,200 |
| 2025/03/12 | 1,744 | 1,746 | 1,699 | 1,721 | -16 | -0.9% | 19,400 |
| 2025/03/11 | 1,713 | 1,743 | 1,679 | 1,737 | -16 | -0.9% | 40,700 |
| 2025/03/10 | 1,751 | 1,788 | 1,742 | 1,753 | +10 | +0.6% | 21,700 |
51～
100
件表示中 / 2220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 | 161,100円 | +10.3% | +10.1% | 0.82% | 12.54倍 | 2.57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 |
| ウィルＧ | 97,800円 | -3.7% | +9.3% | 4.50% | 14.36倍 | 1.29倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| ＣＯＯＫ | 21,000円 | -8.1% | -45.9% | 0.00% | 36.02倍 | 1.19倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| デジタルＨＤ | 127,000円 | -13.3% | +96.1% | 3.62% | 10.08倍 | 0.72倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| ディーエムエス | 304,000円 | +0.5% | +0.3% | 7.50% | 19.84倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
