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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,265 | 1,281 | 1,255 | 1,261 | -30 | -2.3% | 76,100 |
| 2023/12/07 | 1,342 | 1,342 | 1,291 | 1,291 | -53 | -3.9% | 59,700 |
| 2023/12/06 | 1,340 | 1,360 | 1,340 | 1,344 | +1 | +0.1% | 32,600 |
| 2023/12/05 | 1,348 | 1,367 | 1,343 | 1,343 | -22 | -1.6% | 46,700 |
| 2023/12/04 | 1,332 | 1,374 | 1,332 | 1,365 | +34 | +2.6% | 54,100 |
| 2023/12/01 | 1,326 | 1,336 | 1,320 | 1,331 | -8 | -0.6% | 42,400 |
| 2023/11/30 | 1,364 | 1,387 | 1,336 | 1,339 | -18 | -1.3% | 63,800 |
| 2023/11/29 | 1,341 | 1,364 | 1,337 | 1,357 | +16 | +1.2% | 58,300 |
| 2023/11/28 | 1,334 | 1,351 | 1,330 | 1,341 | +7 | +0.5% | 30,400 |
| 2023/11/27 | 1,350 | 1,367 | 1,330 | 1,334 | -4 | -0.3% | 67,600 |
| 2023/11/24 | 1,335 | 1,355 | 1,335 | 1,338 | +7 | +0.5% | 41,900 |
| 2023/11/22 | 1,357 | 1,372 | 1,315 | 1,331 | -16 | -1.2% | 78,300 |
| 2023/11/21 | 1,315 | 1,347 | 1,306 | 1,347 | +48 | +3.7% | 101,900 |
| 2023/11/20 | 1,272 | 1,305 | 1,272 | 1,299 | +30 | +2.4% | 61,900 |
| 2023/11/17 | 1,258 | 1,274 | 1,250 | 1,269 | -4 | -0.3% | 51,300 |
| 2023/11/16 | 1,266 | 1,309 | 1,262 | 1,273 | +41 | +3.3% | 110,900 |
| 2023/11/15 | 1,227 | 1,266 | 1,227 | 1,232 | +14 | +1.1% | 63,400 |
| 2023/11/14 | 1,232 | 1,248 | 1,201 | 1,218 | -14 | -1.1% | 60,300 |
| 2023/11/13 | 1,253 | 1,256 | 1,228 | 1,232 | -9 | -0.7% | 47,500 |
| 2023/11/10 | 1,222 | 1,247 | 1,221 | 1,241 | -8 | -0.6% | 34,700 |
| 2023/11/09 | 1,234 | 1,249 | 1,222 | 1,249 | +15 | +1.2% | 43,000 |
| 2023/11/08 | 1,265 | 1,265 | 1,229 | 1,234 | -14 | -1.1% | 64,400 |
| 2023/11/07 | 1,260 | 1,270 | 1,243 | 1,248 | -30 | -2.3% | 37,700 |
| 2023/11/06 | 1,256 | 1,278 | 1,243 | 1,278 | +56 | +4.6% | 107,300 |
| 2023/11/02 | 1,227 | 1,227 | 1,199 | 1,222 | -1 | -0.1% | 113,900 |
| 2023/11/01 | 1,247 | 1,247 | 1,208 | 1,223 | -12 | -1% | 65,700 |
| 2023/10/31 | 1,220 | 1,244 | 1,201 | 1,235 | +6 | +0.5% | 85,700 |
| 2023/10/30 | 1,233 | 1,261 | 1,226 | 1,229 | -6 | -0.5% | 94,600 |
| 2023/10/27 | 1,171 | 1,238 | 1,166 | 1,235 | +81 | +7% | 183,900 |
| 2023/10/26 | 1,132 | 1,170 | 1,132 | 1,154 | -27 | -2.3% | 95,000 |
| 2023/10/25 | 1,194 | 1,204 | 1,168 | 1,181 | -15 | -1.3% | 150,000 |
| 2023/10/24 | 1,142 | 1,204 | 1,109 | 1,196 | +54 | +4.7% | 216,900 |
| 2023/10/23 | 1,216 | 1,219 | 1,137 | 1,142 | -100 | -8.1% | 279,900 |
| 2023/10/20 | 1,259 | 1,259 | 1,223 | 1,242 | -31 | -2.4% | 136,600 |
| 2023/10/19 | 1,289 | 1,294 | 1,268 | 1,273 | -54 | -4.1% | 160,000 |
| 2023/10/18 | 1,324 | 1,358 | 1,300 | 1,327 | -13 | -1% | 168,200 |
| 2023/10/17 | 1,296 | 1,372 | 1,293 | 1,340 | +62 | +4.9% | 328,900 |
| 2023/10/16 | 1,293 | 1,358 | 1,260 | 1,278 | +75 | +6.2% | 597,500 |
| 2023/10/13 | 1,273 | 1,278 | 1,196 | 1,203 | -74 | -5.8% | 360,500 |
| 2023/10/12 | 1,241 | 1,277 | 1,233 | 1,277 | +42 | +3.4% | 102,100 |
| 2023/10/11 | 1,235 | 1,256 | 1,208 | 1,235 | -20 | -1.6% | 160,300 |
| 2023/10/10 | 1,249 | 1,257 | 1,234 | 1,255 | +27 | +2.2% | 72,500 |
| 2023/10/06 | 1,245 | 1,251 | 1,222 | 1,228 | -15 | -1.2% | 74,600 |
| 2023/10/05 | 1,224 | 1,245 | 1,216 | 1,243 | +35 | +2.9% | 88,800 |
| 2023/10/04 | 1,223 | 1,237 | 1,208 | 1,208 | -51 | -4.1% | 126,100 |
| 2023/10/03 | 1,300 | 1,301 | 1,258 | 1,259 | -36 | -2.8% | 128,800 |
| 2023/10/02 | 1,314 | 1,346 | 1,295 | 1,295 | -3 | -0.2% | 109,400 |
| 2023/09/29 | 1,312 | 1,335 | 1,291 | 1,298 | -15 | -1.1% | 60,700 |
| 2023/09/28 | 1,310 | 1,336 | 1,307 | 1,313 | -5 | -0.4% | 75,900 |
| 2023/09/27 | 1,283 | 1,320 | 1,280 | 1,318 | +28 | +2.2% | 63,700 |
101～
150
件表示中 / 1918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 | 106,400円 | +5.5% | +3.9% | 1.22% | 9.75倍 | 2.02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 |
| メドピア | 69,000円 | +0.4% | -11.5% | 0.65% | 27.20倍 | 1.81倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
| Ｔ＆Ｇニーズ | 102,900円 | +1.0% | +11.6% | 1.94% | 8.83倍 | 0.93倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| ＣＬＨＤ | 136,100円 | +14.2% | +58.4% | 1.98% | 15.36倍 | 1.65倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| ＱＢネットＨＤ | 112,200円 | +8.7% | +13.8% | 1.96% | 9.20倍 | 1.09倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
市場注目の銘柄
チャート関連のコラム
