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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/07/05 | 1,322 | 1,342 | 1,315 | 1,329 | +7 | +0.5% | 68,000 |
| 2024/07/04 | 1,270 | 1,330 | 1,254 | 1,322 | +52 | +4.1% | 84,800 |
| 2024/07/03 | 1,259 | 1,270 | 1,244 | 1,270 | +12 | +1% | 30,800 |
| 2024/07/02 | 1,233 | 1,258 | 1,233 | 1,258 | +28 | +2.3% | 23,000 |
| 2024/07/01 | 1,232 | 1,245 | 1,205 | 1,230 | -4 | -0.3% | 76,200 |
| 2024/06/28 | 1,240 | 1,252 | 1,231 | 1,234 | -6 | -0.5% | 23,800 |
| 2024/06/27 | 1,275 | 1,275 | 1,235 | 1,240 | -29 | -2.3% | 18,500 |
| 2024/06/26 | 1,274 | 1,283 | 1,253 | 1,269 | +1 | +0.1% | 29,400 |
| 2024/06/25 | 1,250 | 1,271 | 1,246 | 1,268 | +21 | +1.7% | 33,500 |
| 2024/06/24 | 1,212 | 1,252 | 1,208 | 1,247 | +42 | +3.5% | 81,300 |
| 2024/06/21 | 1,215 | 1,222 | 1,205 | 1,205 | -5 | -0.4% | 22,600 |
| 2024/06/20 | 1,169 | 1,210 | 1,169 | 1,210 | +33 | +2.8% | 32,000 |
| 2024/06/19 | 1,190 | 1,190 | 1,174 | 1,177 | -6 | -0.5% | 18,700 |
| 2024/06/18 | 1,173 | 1,195 | 1,170 | 1,183 | +16 | +1.4% | 43,000 |
| 2024/06/17 | 1,173 | 1,173 | 1,148 | 1,167 | -6 | -0.5% | 23,700 |
| 2024/06/14 | 1,139 | 1,173 | 1,139 | 1,173 | +34 | +3% | 36,800 |
| 2024/06/13 | 1,130 | 1,148 | 1,130 | 1,139 | +9 | +0.8% | 33,400 |
| 2024/06/12 | 1,133 | 1,139 | 1,128 | 1,130 | -3 | -0.3% | 8,300 |
| 2024/06/11 | 1,140 | 1,143 | 1,131 | 1,133 | +8 | +0.7% | 17,000 |
| 2024/06/10 | 1,129 | 1,130 | 1,112 | 1,125 | +3 | +0.3% | 15,300 |
| 2024/06/07 | 1,103 | 1,126 | 1,103 | 1,122 | +17 | +1.5% | 12,100 |
| 2024/06/06 | 1,136 | 1,136 | 1,104 | 1,105 | -21 | -1.9% | 34,300 |
| 2024/06/05 | 1,112 | 1,138 | 1,103 | 1,126 | -7 | -0.6% | 42,000 |
| 2024/06/04 | 1,108 | 1,143 | 1,108 | 1,133 | +36 | +3.3% | 81,000 |
| 2024/06/03 | 1,085 | 1,103 | 1,080 | 1,097 | +13 | +1.2% | 29,000 |
| 2024/05/31 | 1,093 | 1,093 | 1,066 | 1,084 | +21 | +2% | 29,200 |
| 2024/05/30 | 1,046 | 1,063 | 1,045 | 1,063 | +2 | +0.2% | 23,500 |
| 2024/05/29 | 1,080 | 1,081 | 1,054 | 1,061 | -24 | -2.2% | 17,800 |
| 2024/05/28 | 1,090 | 1,104 | 1,080 | 1,085 | +5 | +0.5% | 28,600 |
| 2024/05/27 | 1,093 | 1,093 | 1,069 | 1,080 | -13 | -1.2% | 22,200 |
| 2024/05/24 | 1,070 | 1,098 | 1,066 | 1,093 | +16 | +1.5% | 9,700 |
| 2024/05/23 | 1,084 | 1,089 | 1,070 | 1,077 | -7 | -0.6% | 21,500 |
| 2024/05/22 | 1,092 | 1,104 | 1,084 | 1,084 | -8 | -0.7% | 22,300 |
| 2024/05/21 | 1,083 | 1,111 | 1,083 | 1,092 | +22 | +2.1% | 23,500 |
| 2024/05/20 | 1,058 | 1,082 | 1,058 | 1,070 | +15 | +1.4% | 28,900 |
| 2024/05/17 | 1,050 | 1,060 | 1,045 | 1,055 | +5 | +0.5% | 18,800 |
| 2024/05/16 | 1,067 | 1,075 | 1,049 | 1,050 | -17 | -1.6% | 36,300 |
| 2024/05/15 | 1,080 | 1,080 | 1,059 | 1,067 | -7 | -0.7% | 20,500 |
251～
300
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
