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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 1,102 | 1,126 | 1,061 | 1,067 | -24 | -2.2% | 223,100 |
| 2017/03/30 | 1,129 | 1,144 | 1,090 | 1,091 | -39 | -3.5% | 319,600 |
| 2017/03/29 | 1,078 | 1,132 | 1,068 | 1,130 | +70 | +6.6% | 341,700 |
| 2017/03/28 | 1,057 | 1,116 | 1,053 | 1,060 | -27 | -2.5% | 279,300 |
| 2017/03/27 | 1,022 | 1,116 | 1,022 | 1,087 | +61 | +5.9% | 615,600 |
| 2017/03/24 | 1,015 | 1,062 | 1,009 | 1,026 | +11 | +1.1% | 223,100 |
| 2017/03/23 | 1,028 | 1,041 | 1,003 | 1,015 | -5 | -0.5% | 177,200 |
| 2017/03/22 | 1,008 | 1,065 | 1,001 | 1,020 | -78 | -7.1% | 296,900 |
| 2017/03/21 | 1,052 | 1,127 | 997 | 1,098 | +32 | +3% | 539,200 |
| 2017/03/17 | 1,160 | 1,163 | 1,021 | 1,066 | -78 | -6.8% | 435,600 |
| 2017/03/16 | 1,111 | 1,176 | 1,085 | 1,144 | +19 | +1.7% | 297,600 |
| 2017/03/15 | 1,196 | 1,199 | 1,089 | 1,125 | -74 | -6.2% | 425,300 |
| 2017/03/14 | 1,183 | 1,227 | 1,120 | 1,199 | -34 | -2.8% | 485,000 |
| 2017/03/13 | 1,265 | 1,295 | 1,214 | 1,233 | -2 | -0.2% | 427,700 |
| 2017/03/10 | 1,302 | 1,304 | 1,173 | 1,235 | -37 | -2.9% | 562,200 |
| 2017/03/09 | 1,271 | 1,305 | 1,256 | 1,272 | +12 | +1% | 331,600 |
| 2017/03/08 | 1,300 | 1,313 | 1,255 | 1,260 | -40 | -3.1% | 264,100 |
| 2017/03/07 | 1,300 | 1,350 | 1,230 | 1,300 | ±0 | ±0% | 554,700 |
| 2017/03/06 | 1,294 | 1,354 | 1,284 | 1,300 | -9 | -0.7% | 689,000 |
| 2017/03/03 | 1,260 | 1,309 | 1,222 | 1,309 | +62 | +5% | 757,200 |
| 2017/03/02 | 1,280 | 1,280 | 1,242 | 1,247 | -15 | -1.2% | 296,600 |
| 2017/03/01 | 1,255 | 1,289 | 1,207 | 1,262 | +4 | +0.3% | 787,200 |
| 2017/02/28 | 1,138 | 1,280 | 1,128 | 1,258 | +148 | +13.3% | 1,840,300 |
| 2017/02/27 | 1,106 | 1,137 | 1,065 | 1,110 | -11 | -1% | 248,200 |
| 2017/02/24 | 1,150 | 1,168 | 1,110 | 1,121 | -9 | -0.8% | 353,400 |
| 2017/02/23 | 1,110 | 1,147.5 | 1,088.8 | 1,130 | +2.5 | +0.2% | 395,600 |
| 2017/02/22 | 1,098.8 | 1,167.5 | 1,065 | 1,127.5 | +11.2 | +1% | 897,600 |
| 2017/02/21 | 1,141.3 | 1,148.8 | 1,090 | 1,116.3 | -42.5 | -3.7% | 791,200 |
| 2017/02/20 | 1,187.5 | 1,193.8 | 1,153.8 | 1,158.8 | -16.2 | -1.4% | 408,000 |
| 2017/02/17 | 1,177.5 | 1,215 | 1,132.5 | 1,175 | +7.5 | +0.6% | 1,019,200 |
| 2017/02/16 | 1,125 | 1,200 | 1,112.5 | 1,167.5 | +83.7 | +7.7% | 1,516,800 |
| 2017/02/15 | 1,080 | 1,112.5 | 1,080 | 1,083.8 | +3.8 | +0.4% | 372,000 |
| 2017/02/14 | 1,065 | 1,115 | 1,050 | 1,080 | +12.5 | +1.2% | 666,800 |
| 2017/02/13 | 1,082.5 | 1,096.3 | 1,046.3 | 1,067.5 | +20 | +1.9% | 568,800 |
| 2017/02/10 | 1,053.8 | 1,103.8 | 1,021.3 | 1,047.5 | -6.3 | -0.6% | 1,231,200 |
| 2017/02/09 | 983.8 | 1,062.5 | 968.8 | 1,053.8 | +73.8 | +7.5% | 1,866,400 |
| 2017/02/08 | 950 | 983.8 | 941.3 | 980 | +28.7 | +3% | 360,400 |
| 2017/02/07 | 965 | 970 | 950 | 951.3 | -25 | -2.6% | 246,000 |
| 2017/02/06 | 991.3 | 998.8 | 966.3 | 976.3 | -5 | -0.5% | 370,400 |
| 2017/02/03 | 960 | 995 | 955 | 981.3 | +35 | +3.7% | 334,800 |
| 2017/02/02 | 960 | 1,005 | 930 | 946.3 | -6.2 | -0.7% | 664,000 |
| 2017/02/01 | 958.8 | 962.5 | 915 | 952.5 | +6.2 | +0.7% | 361,600 |
| 2017/01/31 | 971.3 | 990 | 940 | 946.3 | -27.5 | -2.8% | 936,400 |
| 2017/01/30 | 882.5 | 1,010 | 850 | 973.8 | +92.5 | +10.5% | 2,062,800 |
| 2017/01/27 | 862.5 | 900 | 852.5 | 881.3 | +6.3 | +0.7% | 442,400 |
| 2017/01/26 | 830 | 875 | 815 | 875 | +61.2 | +7.5% | 359,200 |
| 2017/01/25 | 807.5 | 818.8 | 795 | 813.8 | +12.5 | +1.6% | 121,200 |
| 2017/01/24 | 820 | 820 | 791.3 | 801.3 | -23.7 | -2.9% | 153,600 |
| 2017/01/23 | 807.5 | 830 | 803.8 | 825 | ±0 | ±0% | 112,400 |
| 2017/01/20 | 845 | 863.8 | 813.8 | 825 | -40 | -4.6% | 298,800 |
2051～
2100
件表示中 / 2233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 | 157,300円 | +10.3% | +10.1% | 0.84% | 12.13倍 | 2.49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 |
| スプリックス | 120,300円 | +6.7% | +41.1% | 3.16% | 24.96倍 | 2.14倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ビーウィズ | 153,000円 | -1.7% | +12.5% | 5.03% | 30.88倍 | 2.42倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| ウェルネスＣ | 338,000円 | +5.2% | +10.1% | 1.27% | 24.60倍 | 6.10倍 |
|
- |
| ナレルＧ | 239,400円 | +18.7% | +5.3% | 4.80% | 8.99倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
