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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,310 | 1,313 | 1,290 | 1,290 | -22 | -1.7% | 60,200 |
2023/09/25 | 1,286 | 1,312 | 1,286 | 1,312 | +26 | +2% | 59,900 |
2023/09/22 | 1,259 | 1,300 | 1,255 | 1,286 | +8 | +0.6% | 83,000 |
2023/09/21 | 1,285 | 1,285 | 1,264 | 1,278 | -13 | -1% | 85,800 |
2023/09/20 | 1,299 | 1,316 | 1,291 | 1,291 | -8 | -0.6% | 63,600 |
2023/09/19 | 1,295 | 1,308 | 1,281 | 1,299 | -3 | -0.2% | 102,700 |
2023/09/15 | 1,328 | 1,328 | 1,289 | 1,302 | -14 | -1.1% | 142,200 |
2023/09/14 | 1,307 | 1,321 | 1,294 | 1,316 | +1 | +0.1% | 95,900 |
2023/09/13 | 1,317 | 1,335 | 1,315 | 1,315 | -12 | -0.9% | 59,700 |
2023/09/12 | 1,305 | 1,338 | 1,305 | 1,327 | +30 | +2.3% | 58,600 |
2023/09/11 | 1,300 | 1,319 | 1,295 | 1,297 | -2 | -0.2% | 65,400 |
2023/09/08 | 1,301 | 1,318 | 1,288 | 1,299 | -10 | -0.8% | 52,700 |
2023/09/07 | 1,325 | 1,330 | 1,298 | 1,309 | -16 | -1.2% | 62,500 |
2023/09/06 | 1,342 | 1,347 | 1,320 | 1,325 | -5 | -0.4% | 74,500 |
2023/09/05 | 1,325 | 1,340 | 1,320 | 1,330 | +6 | +0.5% | 60,400 |
2023/09/04 | 1,330 | 1,338 | 1,318 | 1,324 | -4 | -0.3% | 68,300 |
2023/09/01 | 1,310 | 1,328 | 1,305 | 1,328 | +18 | +1.4% | 42,900 |
2023/08/31 | 1,336 | 1,341 | 1,308 | 1,310 | -13 | -1% | 69,500 |
2023/08/30 | 1,339 | 1,339 | 1,306 | 1,323 | -7 | -0.5% | 81,300 |
2023/08/29 | 1,313 | 1,330 | 1,308 | 1,330 | +31 | +2.4% | 102,700 |
2023/08/28 | 1,305 | 1,314 | 1,291 | 1,299 | -2 | -0.2% | 66,400 |
2023/08/25 | 1,289 | 1,311 | 1,281 | 1,301 | -10 | -0.8% | 72,200 |
2023/08/24 | 1,325 | 1,328 | 1,300 | 1,311 | -8 | -0.6% | 53,900 |
2023/08/23 | 1,302 | 1,323 | 1,299 | 1,319 | +5 | +0.4% | 33,100 |
2023/08/22 | 1,315 | 1,318 | 1,297 | 1,314 | +12 | +0.9% | 76,800 |
2023/08/21 | 1,260 | 1,312 | 1,260 | 1,302 | +42 | +3.3% | 57,900 |
2023/08/18 | 1,260 | 1,279 | 1,247 | 1,260 | -24 | -1.9% | 157,700 |
2023/08/17 | 1,315 | 1,315 | 1,261 | 1,284 | -42 | -3.2% | 133,200 |
2023/08/16 | 1,353 | 1,359 | 1,315 | 1,326 | -44 | -3.2% | 157,700 |
2023/08/15 | 1,342 | 1,387 | 1,332 | 1,370 | +28 | +2.1% | 143,600 |
2023/08/14 | 1,341 | 1,355 | 1,330 | 1,342 | +1 | +0.1% | 85,500 |
2023/08/10 | 1,323 | 1,351 | 1,319 | 1,341 | ±0 | ±0% | 95,600 |
2023/08/09 | 1,319 | 1,352 | 1,315 | 1,341 | +10 | +0.8% | 95,800 |
2023/08/08 | 1,332 | 1,357 | 1,325 | 1,331 | -4 | -0.3% | 106,500 |
2023/08/07 | 1,285 | 1,335 | 1,274 | 1,335 | +39 | +3% | 105,500 |
2023/08/04 | 1,290 | 1,296 | 1,276 | 1,296 | -11 | -0.8% | 128,400 |
2023/08/03 | 1,292 | 1,317 | 1,291 | 1,307 | -9 | -0.7% | 111,400 |
2023/08/02 | 1,307 | 1,325 | 1,303 | 1,316 | -10 | -0.8% | 158,000 |
2023/08/01 | 1,360 | 1,384 | 1,322 | 1,326 | -41 | -3% | 151,600 |
2023/07/31 | 1,381 | 1,392 | 1,356 | 1,367 | +12 | +0.9% | 112,300 |
2023/07/28 | 1,313 | 1,360 | 1,307 | 1,355 | +14 | +1% | 168,000 |
2023/07/27 | 1,346 | 1,357 | 1,328 | 1,341 | -5 | -0.4% | 161,600 |
2023/07/26 | 1,363 | 1,367 | 1,317 | 1,346 | -29 | -2.1% | 439,900 |
2023/07/25 | 1,400 | 1,401 | 1,359 | 1,375 | -33 | -2.3% | 316,200 |
2023/07/24 | 1,420 | 1,435 | 1,399 | 1,408 | -5 | -0.4% | 231,100 |
2023/07/21 | 1,409 | 1,422 | 1,389 | 1,413 | -36 | -2.5% | 261,400 |
2023/07/20 | 1,460 | 1,479 | 1,426 | 1,449 | -40 | -2.7% | 384,700 |
2023/07/19 | 1,492 | 1,520 | 1,463 | 1,489 | +35 | +2.4% | 327,000 |
2023/07/18 | 1,515 | 1,515 | 1,422 | 1,454 | -101 | -6.5% | 843,100 |
2023/07/14 | 1,643 | 1,644 | 1,521 | 1,555 | -88 | -5.4% | 769,100 |
151~
200
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