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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,136 | 1,138 | 1,121 | 1,131 | -2 | -0.2% | 23,100 |
| 2024/04/08 | 1,125 | 1,133 | 1,116 | 1,133 | +13 | +1.2% | 30,000 |
| 2024/04/05 | 1,118 | 1,127 | 1,107 | 1,120 | -10 | -0.9% | 26,500 |
| 2024/04/04 | 1,140 | 1,149 | 1,127 | 1,130 | -7 | -0.6% | 30,700 |
| 2024/04/03 | 1,150 | 1,150 | 1,131 | 1,137 | -18 | -1.6% | 37,700 |
| 2024/04/02 | 1,189 | 1,198 | 1,155 | 1,155 | -43 | -3.6% | 42,500 |
| 2024/04/01 | 1,230 | 1,240 | 1,188 | 1,198 | -22 | -1.8% | 51,700 |
| 2024/03/29 | 1,187 | 1,225 | 1,187 | 1,220 | +28 | +2.3% | 69,600 |
| 2024/03/28 | 1,157 | 1,200 | 1,157 | 1,192 | +54 | +4.7% | 117,600 |
| 2024/03/27 | 1,136 | 1,153 | 1,134 | 1,138 | +18 | +1.6% | 76,100 |
| 2024/03/26 | 1,113 | 1,129 | 1,105 | 1,120 | +1 | +0.1% | 30,600 |
| 2024/03/25 | 1,121 | 1,137 | 1,113 | 1,119 | -6 | -0.5% | 33,900 |
| 2024/03/22 | 1,124 | 1,127 | 1,112 | 1,125 | +1 | +0.1% | 31,800 |
| 2024/03/21 | 1,128 | 1,133 | 1,118 | 1,124 | +8 | +0.7% | 27,400 |
| 2024/03/19 | 1,109 | 1,119 | 1,106 | 1,116 | +9 | +0.8% | 20,800 |
| 2024/03/18 | 1,091 | 1,113 | 1,091 | 1,107 | +20 | +1.8% | 26,500 |
| 2024/03/15 | 1,098 | 1,098 | 1,085 | 1,087 | -13 | -1.2% | 22,200 |
| 2024/03/14 | 1,087 | 1,100 | 1,081 | 1,100 | +10 | +0.9% | 30,800 |
| 2024/03/13 | 1,124 | 1,127 | 1,090 | 1,090 | -21 | -1.9% | 22,900 |
| 2024/03/12 | 1,098 | 1,111 | 1,072 | 1,111 | +9 | +0.8% | 32,300 |
| 2024/03/11 | 1,112 | 1,119 | 1,090 | 1,102 | -26 | -2.3% | 46,100 |
| 2024/03/08 | 1,113 | 1,140 | 1,113 | 1,128 | +11 | +1% | 42,700 |
| 2024/03/07 | 1,131 | 1,131 | 1,106 | 1,117 | -14 | -1.2% | 32,200 |
| 2024/03/06 | 1,096 | 1,138 | 1,096 | 1,131 | +19 | +1.7% | 28,200 |
| 2024/03/05 | 1,110 | 1,118 | 1,095 | 1,112 | +2 | +0.2% | 42,500 |
| 2024/03/04 | 1,116 | 1,144 | 1,108 | 1,110 | -6 | -0.5% | 42,000 |
| 2024/03/01 | 1,142 | 1,144 | 1,115 | 1,116 | -19 | -1.7% | 43,400 |
| 2024/02/29 | 1,165 | 1,165 | 1,135 | 1,135 | -34 | -2.9% | 27,100 |
| 2024/02/28 | 1,160 | 1,193 | 1,160 | 1,169 | ±0 | ±0% | 64,100 |
| 2024/02/27 | 1,142 | 1,169 | 1,140 | 1,169 | +27 | +2.4% | 35,400 |
| 2024/02/26 | 1,143 | 1,173 | 1,142 | 1,142 | +2 | +0.2% | 90,800 |
| 2024/02/22 | 1,153 | 1,160 | 1,136 | 1,140 | -17 | -1.5% | 40,600 |
| 2024/02/21 | 1,144 | 1,157 | 1,135 | 1,157 | +13 | +1.1% | 46,200 |
| 2024/02/20 | 1,143 | 1,155 | 1,137 | 1,144 | +13 | +1.1% | 49,300 |
| 2024/02/19 | 1,103 | 1,134 | 1,101 | 1,131 | +16 | +1.4% | 26,200 |
| 2024/02/16 | 1,079 | 1,119 | 1,073 | 1,115 | +44 | +4.1% | 48,600 |
| 2024/02/15 | 1,093 | 1,097 | 1,071 | 1,071 | -22 | -2% | 67,200 |
| 2024/02/14 | 1,107 | 1,108 | 1,088 | 1,093 | -28 | -2.5% | 57,600 |
| 2024/02/13 | 1,129 | 1,138 | 1,110 | 1,121 | ±0 | ±0% | 51,000 |
| 2024/02/09 | 1,131 | 1,148 | 1,117 | 1,121 | -17 | -1.5% | 78,000 |
| 2024/02/08 | 1,121 | 1,151 | 1,107 | 1,138 | +19 | +1.7% | 109,900 |
| 2024/02/07 | 1,131 | 1,142 | 1,117 | 1,119 | -19 | -1.7% | 92,400 |
| 2024/02/06 | 1,160 | 1,160 | 1,134 | 1,138 | -23 | -2% | 89,500 |
| 2024/02/05 | 1,156 | 1,170 | 1,151 | 1,161 | +7 | +0.6% | 51,800 |
| 2024/02/02 | 1,155 | 1,168 | 1,153 | 1,154 | +1 | +0.1% | 39,700 |
| 2024/02/01 | 1,177 | 1,179 | 1,151 | 1,153 | -38 | -3.2% | 83,500 |
| 2024/01/31 | 1,195 | 1,197 | 1,166 | 1,191 | -6 | -0.5% | 93,100 |
| 2024/01/30 | 1,187 | 1,209 | 1,185 | 1,197 | +10 | +0.8% | 88,100 |
| 2024/01/29 | 1,184 | 1,198 | 1,176 | 1,187 | +4 | +0.3% | 62,900 |
| 2024/01/26 | 1,180 | 1,213 | 1,175 | 1,183 | -5 | -0.4% | 68,600 |
301～
350
件表示中 / 2198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 | 2.58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 |
| ＵＮＩＴＥＤ | 56,800円 | -16.9% | - | 4.05% | - | 1.02倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| いであ | 306,000円 | +2.8% | +3.3% | 3.86% | 9.10倍 | 0.77倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ルネサンス | 103,800円 | +5.1% | +14.4% | 1.25% | 23.63倍 | 1.93倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| ＣＯＯＫ | 20,300円 | -8.1% | -45.9% | 0.00% | 35.24倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
