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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,780 | 1,815 | 1,780 | 1,785 | -6 | -0.3% | 27,000 |
| 2025/02/17 | 1,780 | 1,830 | 1,780 | 1,791 | +16 | +0.9% | 25,000 |
| 2025/02/14 | 1,773 | 1,790 | 1,760 | 1,775 | -20 | -1.1% | 76,600 |
| 2025/02/13 | 1,859 | 1,859 | 1,781 | 1,795 | -86 | -4.6% | 83,700 |
| 2025/02/12 | 1,822 | 1,898 | 1,822 | 1,881 | +39 | +2.1% | 79,000 |
| 2025/02/10 | 1,866 | 1,868 | 1,821 | 1,842 | -42 | -2.2% | 49,600 |
| 2025/02/07 | 1,827 | 1,887 | 1,827 | 1,884 | +57 | +3.1% | 89,100 |
| 2025/02/06 | 1,839 | 1,844 | 1,812 | 1,827 | -12 | -0.7% | 65,300 |
| 2025/02/05 | 1,830 | 1,874 | 1,815 | 1,839 | +49 | +2.7% | 125,700 |
| 2025/02/04 | 1,728 | 1,800 | 1,723 | 1,790 | +89 | +5.2% | 84,300 |
| 2025/02/03 | 1,700 | 1,726 | 1,689 | 1,701 | -29 | -1.7% | 35,600 |
| 2025/01/31 | 1,674 | 1,747 | 1,661 | 1,730 | +45 | +2.7% | 61,600 |
| 2025/01/30 | 1,793 | 1,813 | 1,671 | 1,685 | -135 | -7.4% | 110,800 |
| 2025/01/29 | 1,715 | 1,823 | 1,715 | 1,820 | +140 | +8.3% | 192,100 |
| 2025/01/28 | 1,603 | 1,688 | 1,603 | 1,680 | +63 | +3.9% | 65,000 |
| 2025/01/27 | 1,664 | 1,675 | 1,607 | 1,617 | -65 | -3.9% | 64,700 |
| 2025/01/24 | 1,640 | 1,688 | 1,639 | 1,682 | +47 | +2.9% | 58,200 |
| 2025/01/23 | 1,640 | 1,663 | 1,621 | 1,635 | -28 | -1.7% | 59,100 |
| 2025/01/22 | 1,661 | 1,679 | 1,621 | 1,663 | +3 | +0.2% | 78,600 |
| 2025/01/21 | 1,654 | 1,691 | 1,641 | 1,660 | -20 | -1.2% | 70,100 |
| 2025/01/20 | 1,663 | 1,694 | 1,647 | 1,680 | +46 | +2.8% | 128,200 |
| 2025/01/17 | 1,540 | 1,649 | 1,526 | 1,634 | +83 | +5.4% | 203,900 |
| 2025/01/16 | 1,553 | 1,568 | 1,532 | 1,551 | +7 | +0.5% | 130,900 |
| 2025/01/15 | 1,500 | 1,544 | 1,463 | 1,544 | +241 | +18.5% | 391,900 |
| 2025/01/14 | 1,282 | 1,310 | 1,250 | 1,303 | +20 | +1.6% | 33,600 |
| 2025/01/10 | 1,272 | 1,299 | 1,272 | 1,283 | +8 | +0.6% | 10,000 |
| 2025/01/09 | 1,303 | 1,309 | 1,274 | 1,275 | -44 | -3.3% | 31,100 |
| 2025/01/08 | 1,345 | 1,345 | 1,314 | 1,319 | -21 | -1.6% | 15,500 |
| 2025/01/07 | 1,360 | 1,375 | 1,340 | 1,340 | -12 | -0.9% | 15,100 |
| 2025/01/06 | 1,408 | 1,408 | 1,352 | 1,352 | -26 | -1.9% | 30,300 |
| 2024/12/30 | 1,331 | 1,380 | 1,331 | 1,378 | +29 | +2.1% | 19,200 |
| 2024/12/27 | 1,324 | 1,357 | 1,324 | 1,349 | +15 | +1.1% | 17,500 |
| 2024/12/26 | 1,336 | 1,350 | 1,321 | 1,334 | -18 | -1.3% | 16,300 |
| 2024/12/25 | 1,349 | 1,359 | 1,332 | 1,352 | ±0 | ±0% | 8,900 |
| 2024/12/24 | 1,394 | 1,394 | 1,347 | 1,352 | -38 | -2.7% | 15,000 |
| 2024/12/23 | 1,390 | 1,401 | 1,375 | 1,390 | +10 | +0.7% | 27,800 |
| 2024/12/20 | 1,330 | 1,400 | 1,321 | 1,380 | +33 | +2.4% | 52,500 |
| 2024/12/19 | 1,278 | 1,365 | 1,268 | 1,347 | +75 | +5.9% | 75,500 |
| 2024/12/18 | 1,226 | 1,275 | 1,212 | 1,272 | +51 | +4.2% | 56,900 |
| 2024/12/17 | 1,264 | 1,264 | 1,211 | 1,221 | -38 | -3% | 39,900 |
| 2024/12/16 | 1,279 | 1,279 | 1,251 | 1,259 | -17 | -1.3% | 13,500 |
| 2024/12/13 | 1,253 | 1,285 | 1,253 | 1,276 | +11 | +0.9% | 14,400 |
| 2024/12/12 | 1,264 | 1,278 | 1,261 | 1,265 | +7 | +0.6% | 14,600 |
| 2024/12/11 | 1,265 | 1,265 | 1,243 | 1,258 | -2 | -0.2% | 19,700 |
| 2024/12/10 | 1,287 | 1,287 | 1,259 | 1,260 | -20 | -1.6% | 11,100 |
| 2024/12/09 | 1,266 | 1,292 | 1,266 | 1,280 | +13 | +1% | 11,700 |
| 2024/12/06 | 1,292 | 1,292 | 1,257 | 1,267 | -27 | -2.1% | 17,400 |
| 2024/12/05 | 1,309 | 1,321 | 1,294 | 1,294 | -9 | -0.7% | 18,800 |
| 2024/12/04 | 1,381 | 1,417 | 1,303 | 1,303 | -18 | -1.4% | 39,800 |
| 2024/12/03 | 1,323 | 1,340 | 1,310 | 1,321 | +4 | +0.3% | 46,900 |
51～
100
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
