セラク（6199）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,432
- 始値
- 1,420
- 高値
- 1,476
- 安値
- 1,413
- 終値 +1.89%
- 1,459
- 出来高 +58.31%
- 69,500
乖離率
- 株価（5日）
移動平均値 - +0.34%
1,454 - 株価（25日）
移動平均値 - -3.7%
1,515 - 出来高（5日）
移動平均値 - +40.18%
49,580
2025/10/28～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 1,420 | 1,476 | 1,413 | 1,459 | +1.89% | 69,500 | 200億157万 | -3.7% | 10.35 | 2.15 |
| 03/26 | 1,481 | 1,489 | 1,422 | 1,432 | -4.53% | 43,900 | 196億3143万 | -5.79% | 10.15 | 2.11 |
| 03/25 | 1,471 | 1,510 | 1,470 | 1,500 | +2.11% | 44,100 | 205億6365万 | -1.64% | 10.64 | 2.21 |
| 03/24 | 1,434 | 1,470 | 1,431 | 1,469 | +4.33% | 39,600 | 201億3866万 | -3.92% | 10.42 | 2.16 |
| 03/23 | 1,415 | 1,428 | 1,398 | 1,408 | -2.09% | 50,800 | 192億8974万 | -8.15% | 9.98 | 2.07 |
| 03/19 | 1,465 | 1,468 | 1,438 | 1,438 | -2.84% | 21,000 | 197億74万 | -6.8% | 10.2 | 2.12 |
| 03/18 | 1,481 | 1,491 | 1,470 | 1,480 | +0.75% | 10,400 | 202億7614万 | -4.64% | 10.49 | 2.18 |
| 03/17 | 1,482 | 1,485 | 1,458 | 1,469 | -0.54% | 18,000 | 201億2544万 | -5.65% | 10.42 | 2.16 |
| 03/16 | 1,460 | 1,480 | 1,458 | 1,477 | +0.34% | 15,600 | 202億3504万 | -5.44% | 10.47 | 2.18 |
| 03/13 | 1,461 | 1,491 | 1,461 | 1,472 | +0.27% | 29,000 | 201億6654万 | -6.18% | 10.44 | 2.17 |
| 03/12 | 1,510 | 1,510 | 1,466 | 1,468 | -2.78% | 23,300 | 201億1174万 | -6.73% | 10.41 | 2.16 |
| 03/11 | 1,508 | 1,532 | 1,498 | 1,510 | +0.07% | 28,800 | 206億8715万 | -4.49% | 10.71 | 2.22 |
| 03/10 | 1,526 | 1,526 | 1,501 | 1,509 | +0.87% | 17,800 | 206億7345万 | -4.79% | 10.7 | 2.22 |
| 03/09 | 1,476 | 1,502 | 1,440 | 1,496 | -1.71% | 53,500 | 204億9534万 | -5.97% | 10.61 | 2.2 |
| 03/06 | 1,504 | 1,534 | 1,495 | 1,522 | +0.46% | 25,400 | 208億5155万 | -4.76% | 10.79 | 2.24 |
| 03/05 | 1,537 | 1,564 | 1,504 | 1,515 | -0.98% | 22,500 | 207億5565万 | -5.49% | 10.74 | 2.23 |
| 03/04 | 1,527 | 1,545 | 1,501 | 1,530 | -0.84% | 38,800 | 209億6115万 | -4.91% | 10.85 | 2.25 |
| 03/03 | 1,582 | 1,585 | 1,539 | 1,543 | -3.38% | 41,600 | 211億3925万 | -4.4% | 10.94 | 2.27 |
| 03/02 | 1,601 | 1,616 | 1,586 | 1,597 | -2.08% | 29,900 | 218億7905万 | -1.3% | 11.32 | 2.35 |
| 02/27 | 1,575 | 1,638 | 1,575 | 1,631 | +2.9% | 48,600 | 223億4486万 | +0.74% | 11.56 | 2.4 |
| 02/26 | 1,604 | 1,620 | 1,574 | 1,585 | -1% | 39,900 | 217億1465万 | -2.16% | 11.24 | 2.34 |
| 02/25 | 1,570 | 1,604 | 1,570 | 1,601 | +1.97% | 33,600 | 219億3386万 | -1.48% | 11.35 | 2.36 |
| 02/24 | 1,599 | 1,609 | 1,570 | 1,570 | -1.13% | 30,000 | 215億915万 | -3.68% | 11.13 | 2.31 |
| 02/20 | 1,604 | 1,613 | 1,577 | 1,588 | -1.06% | 26,000 | 217億5575万 | -2.93% | 11.26 | 2.34 |
| 02/19 | 1,583 | 1,633 | 1,571 | 1,605 | +1.39% | 69,600 | 219億8866万 | -2.25% | 11.38 | 2.36 |
| 02/18 | 1,572 | 1,594 | 1,572 | 1,583 | +0.76% | 11,700 | 216億8725万 | -3.71% | 11.22 | 2.33 |
| 02/17 | 1,581 | 1,600 | 1,571 | 1,571 | -1.32% | 23,900 | 215億2285万 | -4.73% | 11.14 | 2.31 |
| 02/16 | 1,575 | 1,601 | 1,570 | 1,592 | +1.08% | 39,300 | 218億1055万 | -3.69% | 11.29 | 2.35 |
| 02/13 | 1,644 | 1,657 | 1,575 | 1,575 | -4.2% | 42,700 | 215億7765万 | -4.89% | 11.17 | 2.32 |
| 02/12 | 1,673 | 1,673 | 1,633 | 1,644 | -0.84% | 30,300 | 225億2296万 | -0.9% | 11.66 | 2.42 |
| 02/10 | 1,615 | 1,665 | 1,615 | 1,658 | +2.66% | 39,100 | 227億1476万 | +0.06% | 11.76 | 2.44 |
| 02/09 | 1,628 | 1,628 | 1,596 | 1,615 | +1.06% | 48,800 | 221億2566万 | -2.24% | 11.45 | 2.38 |
| 02/06 | 1,622 | 1,622 | 1,572 | 1,598 | -2.5% | 53,500 | 218億9275万 | -3.09% | 11.33 | 2.35 |
| 02/05 | 1,630 | 1,648 | 1,612 | 1,639 | +1.74% | 53,800 | 224億5446万 | -0.49% | 11.62 | 2.41 |
| 02/04 | 1,633 | 1,634 | 1,596 | 1,611 | -0.92% | 91,700 | 220億7086万 | -2.01% | 11.42 | 2.37 |
| 02/03 | 1,622 | 1,642 | 1,614 | 1,626 | -0.06% | 21,100 | 222億7636万 | -0.91% | 11.53 | 2.4 |
| 02/02 | 1,650 | 1,670 | 1,626 | 1,627 | -1.63% | 45,200 | 222億9006万 | -0.67% | 11.54 | 2.4 |
| 01/30 | 1,652 | 1,676 | 1,643 | 1,654 | -0.6% | 26,700 | 226億5996万 | +1.16% | 11.73 | 2.44 |
| 01/29 | 1,642 | 1,674 | 1,630 | 1,664 | +0.3% | 36,400 | 227億9696万 | +2.09% | 11.8 | 2.45 |
| 01/28 | 1,660 | 1,680 | 1,647 | 1,659 | -0.06% | 52,700 | 227億2846万 | +2.16% | 11.76 | 2.44 |
| 01/27 | 1,649 | 1,689 | 1,637 | 1,660 | +0.06% | 53,800 | 227億4216万 | +2.53% | 11.77 | 2.45 |
| 01/26 | 1,617 | 1,677 | 1,613 | 1,659 | +2.03% | 50,900 | 227億2846万 | +2.92% | 11.76 | 2.44 |
| 01/23 | 1,629 | 1,644 | 1,616 | 1,626 | -0.55% | 20,300 | 222億7636万 | +1.31% | 11.53 | 2.4 |
| 01/22 | 1,663 | 1,663 | 1,615 | 1,635 | -1.51% | 29,900 | 223億9966万 | +2.19% | 11.59 | 2.41 |
| 01/21 | 1,690 | 1,690 | 1,659 | 1,660 | -2.64% | 31,600 | 227億1029万 | +4.21% | 11.77 | 2.45 |
| 01/20 | 1,720 | 1,728 | 1,703 | 1,705 | -0.93% | 28,900 | 233億2593万 | +7.5% | 12.09 | 2.51 |
| 01/19 | 1,706 | 1,732 | 1,705 | 1,721 | +0.41% | 33,500 | 235億4482万 | +9.13% | 12.2 | 2.54 |
| 01/16 | 1,724 | 1,739 | 1,696 | 1,714 | -1.95% | 34,600 | 234億4906万 | +9.31% | 12.15 | 2.53 |
| 01/15 | 1,665 | 1,748 | 1,665 | 1,748 | +4.8% | 137,000 | 239億1421万 | +12.05% | 12.39 | 2.58 |
| 01/14 | 1,684 | 1,692 | 1,661 | 1,668 | -1.42% | 47,800 | 228億1974万 | +7.61% | 11.83 | 2.46 |
| 01/13 | 1,704 | 1,710 | 1,682 | 1,692 | +0.83% | 54,700 | 231億4808万 | +9.59% | 12 | 2.49 |
| 01/09 | 1,674 | 1,708 | 1,661 | 1,678 | +0.78% | 81,200 | 229億5655万 | +9.24% | 11.9 | 2.47 |
| 01/08 | 1,665 | 1,689 | 1,659 | 1,665 | +0.67% | 53,300 | 227億7869万 | +8.97% | 11.81 | 2.45 |
| 01/07 | 1,614 | 1,664 | 1,595 | 1,654 | +4.03% | 71,000 | 226億2820万 | +8.74% | 11.73 | 2.44 |
| 01/06 | 1,559 | 1,590 | 1,552 | 1,590 | +3.31% | 43,200 | 217億5263万 | +5.02% | 11.27 | 2.34 |
| 01/05 | 1,533 | 1,545 | 1,511 | 1,539 | +0.07% | 47,400 | 210億5490万 | +1.85% | 10.91 | 2.27 |
| 2025 | ||||||||||
| 12/30 | 1,554 | 1,557 | 1,535 | 1,538 | -0.9% | 27,300 | 210億4122万 | +1.92% | 10.91 | 2.27 |
| 12/29 | 1,550 | 1,560 | 1,540 | 1,552 | +0.39% | 27,700 | 212億3275万 | +2.92% | 11 | 2.29 |
| 12/26 | 1,555 | 1,565 | 1,543 | 1,546 | -0.39% | 30,500 | 211億5067万 | +2.66% | 10.96 | 2.28 |
| 12/25 | 1,549 | 1,560 | 1,547 | 1,552 | +0.78% | 22,900 | 212億3275万 | +3.26% | 11 | 2.29 |
| 12/24 | 1,552 | 1,558 | 1,540 | 1,540 | -0.45% | 36,400 | 210億6858万 | +2.8% | 10.92 | 2.27 |
| 12/23 | 1,556 | 1,556 | 1,534 | 1,547 | +0.91% | 31,300 | 211億6435万 | +3.34% | 10.97 | 2.28 |
| 12/22 | 1,538 | 1,557 | 1,517 | 1,533 | +0.13% | 59,000 | 209億7281万 | +2.54% | 10.87 | 2.26 |
| 12/19 | 1,531 | 1,543 | 1,507 | 1,531 | 0% | 32,700 | 209億4545万 | +2.48% | 10.86 | 2.26 |
| 12/18 | 1,482 | 1,536 | 1,481 | 1,531 | +3.31% | 49,300 | 209億4545万 | +2.41% | 10.86 | 2.26 |
| 12/17 | 1,498 | 1,498 | 1,476 | 1,482 | -0.07% | 14,800 | 202億7509万 | -0.87% | 10.51 | 2.18 |
| 12/16 | 1,487 | 1,493 | 1,477 | 1,483 | -0.27% | 17,600 | 202億8877万 | -0.94% | 10.52 | 2.18 |
| 12/15 | 1,470 | 1,494 | 1,469 | 1,487 | +1.16% | 23,500 | 203億4349万 | -0.8% | 10.54 | 2.19 |
| 12/12 | 1,480 | 1,490 | 1,467 | 1,470 | -0.27% | 19,900 | 201億1092万 | -2% | 10.42 | 2.17 |
| 12/11 | 1,499 | 1,499 | 1,465 | 1,474 | -1.01% | 27,700 | 201億6564万 | -1.86% | 10.45 | 2.17 |
| 12/10 | 1,496 | 1,501 | 1,484 | 1,489 | -0.33% | 19,300 | 203億7086万 | -1.06% | 10.56 | 2.19 |
| 12/09 | 1,519 | 1,519 | 1,485 | 1,494 | -0.8% | 21,500 | 204億3926万 | -0.99% | 10.59 | 2.2 |
| 12/08 | 1,504 | 1,520 | 1,499 | 1,506 | +0.27% | 19,000 | 206億343万 | -0.13% | 10.68 | 2.22 |
| 12/05 | 1,504 | 1,515 | 1,495 | 1,502 | -0.86% | 16,700 | 205億4871万 | -0.33% | 10.65 | 2.21 |
| 12/04 | 1,494 | 1,530 | 1,494 | 1,515 | +0.73% | 34,000 | 207億2656万 | +0.73% | 10.74 | 2.23 |
| 12/03 | 1,473 | 1,508 | 1,471 | 1,504 | +2.1% | 25,300 | 205億7607万 | +0.13% | 10.66 | 2.22 |
| 12/02 | 1,482 | 1,494 | 1,473 | 1,473 | -0.74% | 16,500 | 201億5196万 | -2% | 10.44 | 2.17 |
| 12/01 | 1,506 | 1,509 | 1,477 | 1,484 | -0.8% | 29,500 | 203億245万 | -1.4% | 10.52 | 2.19 |
| 11/28 | 1,496 | 1,507 | 1,495 | 1,496 | -0.47% | 13,400 | 204億6662万 | -0.73% | 10.61 | 2.2 |
| 11/27 | 1,510 | 1,512 | 1,495 | 1,503 | +0.07% | 20,100 | 205億6239万 | -0.4% | 10.66 | 2.21 |
| 11/26 | 1,493 | 1,504 | 1,481 | 1,502 | +0.33% | 33,200 | 205億4871万 | -0.46% | 10.65 | 2.21 |
| 11/25 | 1,510 | 1,514 | 1,480 | 1,497 | -0.8% | 36,200 | 204億8030万 | -0.93% | 10.61 | 2.21 |
| 11/21 | 1,462 | 1,516 | 1,462 | 1,509 | +2.86% | 47,900 | 206億4447万 | 0% | 10.7 | 2.22 |
| 11/20 | 1,458 | 1,483 | 1,458 | 1,467 | +1.66% | 32,100 | 200億6988万 | -2.78% | 10.4 | 2.16 |
| 11/19 | 1,481 | 1,487 | 1,442 | 1,443 | -3.22% | 33,300 | 197億4153万 | -4.82% | 10.23 | 2.13 |
| 11/18 | 1,490 | 1,503 | 1,487 | 1,491 | -0.86% | 55,500 | 203億9822万 | -2.04% | 10.57 | 2.2 |
| 11/17 | 1,513 | 1,519 | 1,491 | 1,504 | -0.99% | 38,800 | 205億7607万 | -1.51% | 10.66 | 2.22 |
| 11/14 | 1,521 | 1,529 | 1,513 | 1,519 | -1.3% | 47,500 | 207億8128万 | -0.98% | 10.77 | 2.24 |
| 11/13 | 1,542 | 1,548 | 1,531 | 1,539 | +0.13% | 19,000 | 210億5490万 | -0.13% | 10.91 | 2.27 |
| 11/12 | 1,521 | 1,549 | 1,521 | 1,537 | +0.39% | 55,400 | 210億2754万 | -0.65% | 10.9 | 2.26 |
| 11/11 | 1,543 | 1,543 | 1,521 | 1,531 | +0.26% | 21,000 | 209億4545万 | -1.42% | 10.86 | 2.26 |
| 11/10 | 1,524 | 1,539 | 1,524 | 1,527 | +0.2% | 16,100 | 208億9073万 | -1.86% | 10.83 | 2.25 |
| 11/07 | 1,528 | 1,533 | 1,516 | 1,524 | 0% | 33,200 | 208億4969万 | -2.31% | 10.81 | 2.25 |
| 11/06 | 1,531 | 1,552 | 1,516 | 1,524 | -0.97% | 42,500 | 208億4969万 | -2.56% | 10.81 | 2.25 |
| 11/05 | 1,580 | 1,580 | 1,526 | 1,539 | -3.09% | 53,300 | 210億5490万 | -2.04% | 10.91 | 2.27 |
| 11/04 | 1,508 | 1,590 | 1,507 | 1,588 | +6.72% | 130,000 | 217億2526万 | +0.7% | 11.26 | 2.34 |
| 10/31 | 1,450 | 1,501 | 1,450 | 1,488 | +2.06% | 42,500 | 203億5717万 | -6% | 10.55 | 2.19 |
| 10/30 | 1,446 | 1,470 | 1,446 | 1,458 | +1.04% | 43,400 | 199億4675万 | -8.36% | 10.34 | 2.15 |
| 10/29 | 1,470 | 1,511 | 1,442 | 1,443 | -1.64% | 74,600 | 197億4153万 | -9.98% | 10.23 | 2.13 |
| 10/28 | 1,534 | 1,534 | 1,466 | 1,467 | -4.12% | 51,900 | 200億6988万 | -9.11% | 10.4 | 2.16 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2016年 8月期 | 1,710 6,840 7/7 | 589 2,357 8/29 | 14,066,000 3,516,500 7/7 | 222億5736万 | 79億5746万 | +37.84% 9/29 | -25.73% 8/10 |
| 2017年 8月期 | 1,354 3/6 | 609 2,435 9/2 | 3,365,600 841,400 9/27 | 183億553万 | 82億2080万 | +26.91% 10/7 | -25.41% 4/12 |
| 2018年 8月期 | 988 11/9 | 621 8/21 | 984,900 6/11 | 135億7432万 | 85億4446万 | +15.74% 6/12 | -15.28% 7/13 |
| 2019年 8月期 | 869 10/24 | 470 12/25 | 2,087,300 1/30 | 119億5674万 | 64億6682万 | +22.73% 1/29 | -27.95% 12/25 |
| 2020年 8月期 | 1,596 8/31 | 546 3/23 | 6,020,600 1/16 | 219億7245万 | 75億1689万 | +42.55% 1/16 | -43.66% 3/19 |
| 2021年 8月期 | 2,792 10/21 | 1,523 9/1 | 3,740,800 10/19 | 384億3802万 | 209億6744万 | +32.78% 10/19 | -22.77% 1/20 |
| 2022年 8月期 | 2,502 9/28 | 1,010 6/20 | 899,800 10/14 | 347億8380万 | 140億7940万 | +13.95% 4/4 | -24.27% 1/27 |
| 2023年 8月期 | 1,794 4/12 | 935 9/28 | 2,576,000 1/17 | 250億9518万 | 130億4699万 | +25.11% 1/18 | -12.83% 7/26 |
| 2024年 8月期 | 1,444 8/28 | 951 8/5 | 597,500 10/16 | 202億1354万 | 133億1238万 | +16.09% 9/3 | -26.14% 8/5 |
| 2025年 8月期 | 1,898 2/12 | 1,211 12/17 | 536,900 4/15 | 262億5693万 | 167億5212万 | +23.62% 1/20 | -17.15% 4/16 |
| 最新 | 1,459 2026/3/27 | 69,500 | 200億157万 | -3.7% 1,515 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 68%（1.68倍）
- 2020/12/30 vs 2019/12/30
- 169%（2.69倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/03/27 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
470円（2018/12/25） - 210%（3.1倍）
1,459円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
