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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,419 | 1,419 | 1,375 | 1,391 | -19 | -1.3% | 11,200 |
| 2024/09/17 | 1,433 | 1,433 | 1,384 | 1,410 | -21 | -1.5% | 27,300 |
| 2024/09/13 | 1,432 | 1,449 | 1,413 | 1,431 | +12 | +0.8% | 36,200 |
| 2024/09/12 | 1,387 | 1,435 | 1,387 | 1,419 | +62 | +4.6% | 32,300 |
| 2024/09/11 | 1,392 | 1,392 | 1,336 | 1,357 | -26 | -1.9% | 26,900 |
| 2024/09/10 | 1,402 | 1,403 | 1,380 | 1,383 | -13 | -0.9% | 28,000 |
| 2024/09/09 | 1,351 | 1,402 | 1,300 | 1,396 | -15 | -1.1% | 27,200 |
| 2024/09/06 | 1,444 | 1,444 | 1,401 | 1,411 | -15 | -1.1% | 17,600 |
| 2024/09/05 | 1,402 | 1,465 | 1,401 | 1,426 | -4 | -0.3% | 27,700 |
| 2024/09/04 | 1,411 | 1,445 | 1,403 | 1,430 | -47 | -3.2% | 35,500 |
| 2024/09/03 | 1,371 | 1,490 | 1,369 | 1,477 | +107 | +7.8% | 96,600 |
| 2024/09/02 | 1,432 | 1,432 | 1,370 | 1,370 | -42 | -3% | 23,900 |
| 2024/08/30 | 1,402 | 1,416 | 1,374 | 1,412 | +15 | +1.1% | 49,500 |
| 2024/08/29 | 1,373 | 1,416 | 1,373 | 1,397 | -1 | -0.1% | 35,300 |
| 2024/08/28 | 1,439 | 1,444 | 1,371 | 1,398 | -12 | -0.9% | 63,200 |
| 2024/08/27 | 1,391 | 1,421 | 1,385 | 1,410 | +18 | +1.3% | 36,100 |
| 2024/08/26 | 1,365 | 1,400 | 1,352 | 1,392 | +30 | +2.2% | 49,100 |
| 2024/08/23 | 1,357 | 1,373 | 1,341 | 1,362 | +4 | +0.3% | 32,100 |
| 2024/08/22 | 1,296 | 1,358 | 1,295 | 1,358 | +78 | +6.1% | 57,200 |
| 2024/08/21 | 1,273 | 1,294 | 1,253 | 1,280 | +23 | +1.8% | 39,100 |
| 2024/08/20 | 1,210 | 1,275 | 1,198 | 1,257 | +59 | +4.9% | 33,500 |
| 2024/08/19 | 1,196 | 1,207 | 1,177 | 1,198 | -2 | -0.2% | 21,700 |
| 2024/08/16 | 1,206 | 1,207 | 1,164 | 1,200 | +24 | +2% | 69,800 |
| 2024/08/15 | 1,199 | 1,199 | 1,176 | 1,176 | -28 | -2.3% | 32,100 |
| 2024/08/14 | 1,210 | 1,212 | 1,168 | 1,204 | +4 | +0.3% | 36,300 |
| 2024/08/13 | 1,166 | 1,200 | 1,151 | 1,200 | +43 | +3.7% | 57,900 |
| 2024/08/09 | 1,179 | 1,192 | 1,122 | 1,157 | +15 | +1.3% | 74,600 |
| 2024/08/08 | 1,118 | 1,185 | 1,109 | 1,142 | +24 | +2.1% | 56,900 |
| 2024/08/07 | 1,060 | 1,147 | 1,051 | 1,118 | -2 | -0.2% | 42,000 |
| 2024/08/06 | 1,114 | 1,120 | 1,090 | 1,120 | +150 | +15.5% | 98,300 |
| 2024/08/05 | 1,072 | 1,090 | 951 | 970 | -183 | -15.9% | 157,900 |
| 2024/08/02 | 1,261 | 1,270 | 1,146 | 1,153 | -177 | -13.3% | 167,700 |
| 2024/08/01 | 1,385 | 1,385 | 1,330 | 1,330 | -58 | -4.2% | 21,700 |
| 2024/07/31 | 1,344 | 1,391 | 1,324 | 1,388 | +50 | +3.7% | 27,300 |
| 2024/07/30 | 1,344 | 1,367 | 1,338 | 1,338 | -26 | -1.9% | 21,500 |
| 2024/07/29 | 1,372 | 1,380 | 1,331 | 1,364 | -5 | -0.4% | 45,000 |
| 2024/07/26 | 1,356 | 1,382 | 1,356 | 1,369 | +13 | +1% | 37,600 |
| 2024/07/25 | 1,351 | 1,408 | 1,348 | 1,356 | -25 | -1.8% | 69,900 |
| 2024/07/24 | 1,409 | 1,423 | 1,378 | 1,381 | -28 | -2% | 34,200 |
| 2024/07/23 | 1,408 | 1,421 | 1,380 | 1,409 | +19 | +1.4% | 52,100 |
| 2024/07/22 | 1,400 | 1,423 | 1,384 | 1,390 | -15 | -1.1% | 49,600 |
| 2024/07/19 | 1,350 | 1,409 | 1,350 | 1,405 | +35 | +2.6% | 92,300 |
| 2024/07/18 | 1,364 | 1,382 | 1,350 | 1,370 | +6 | +0.4% | 51,700 |
| 2024/07/17 | 1,350 | 1,369 | 1,337 | 1,364 | +24 | +1.8% | 31,900 |
| 2024/07/16 | 1,330 | 1,350 | 1,316 | 1,340 | +25 | +1.9% | 61,400 |
| 2024/07/12 | 1,299 | 1,328 | 1,294 | 1,315 | +16 | +1.2% | 48,500 |
| 2024/07/11 | 1,305 | 1,306 | 1,277 | 1,299 | +18 | +1.4% | 29,300 |
| 2024/07/10 | 1,312 | 1,331 | 1,277 | 1,281 | -25 | -1.9% | 17,100 |
| 2024/07/09 | 1,297 | 1,317 | 1,297 | 1,306 | +9 | +0.7% | 24,500 |
| 2024/07/08 | 1,340 | 1,340 | 1,295 | 1,297 | -32 | -2.4% | 26,600 |
151～
200
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
