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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,743 | 1,807 | 1,738 | 1,743 | -31 | -1.7% | 37,800 |
| 2025/03/06 | 1,778 | 1,779 | 1,758 | 1,774 | +15 | +0.9% | 11,900 |
| 2025/03/05 | 1,746 | 1,774 | 1,730 | 1,759 | +18 | +1% | 26,700 |
| 2025/03/04 | 1,775 | 1,775 | 1,711 | 1,741 | -20 | -1.1% | 30,200 |
| 2025/03/03 | 1,771 | 1,793 | 1,732 | 1,761 | +30 | +1.7% | 19,500 |
| 2025/02/28 | 1,660 | 1,760 | 1,660 | 1,731 | +47 | +2.8% | 46,900 |
| 2025/02/27 | 1,712 | 1,712 | 1,665 | 1,684 | -35 | -2% | 27,000 |
| 2025/02/26 | 1,718 | 1,750 | 1,713 | 1,719 | +8 | +0.5% | 40,100 |
| 2025/02/25 | 1,660 | 1,735 | 1,651 | 1,711 | +11 | +0.6% | 49,700 |
| 2025/02/21 | 1,791 | 1,791 | 1,695 | 1,700 | -87 | -4.9% | 44,200 |
| 2025/02/20 | 1,720 | 1,791 | 1,711 | 1,787 | +50 | +2.9% | 49,800 |
| 2025/02/19 | 1,783 | 1,783 | 1,737 | 1,737 | -48 | -2.7% | 35,400 |
| 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 |
101～
150
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
