セレンディップHD（7318）の株価チャート
株価
4/17
- 前日 (4/16)
- 2,127
- 始値
- 2,100
- 高値
- 2,100
- 安値
- 1,986
- 終値 -5.03%
- 2,020
- 出来高 +41.14%
- 207,200
乖離率
- 株価（5日）
移動平均値 - -3.67%
2,097 - 株価（25日）
移動平均値 - +17.85%
1,714 - 出来高（5日）
移動平均値 - -13.16%
238,600
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 2,100 | 2,100 | 1,986 | 2,020 | -5.03% | 207,200 | 385億587万 | +17.85% | 9.51 | 2.96 |
| 04/16 | 2,101 | 2,156 | 2,084 | 2,127 | +2.51% | 146,800 | 405億4554万 | +24.82% | 10.02 | 3.12 |
| 04/15 | 2,176 | 2,194 | 2,068 | 2,075 | -5.6% | 250,200 | 395億5430万 | +22.56% | 9.77 | 3.04 |
| 04/14 | 2,115 | 2,207 | 2,096 | 2,198 | +6.44% | 266,600 | 418億9897万 | +30.21% | 10.35 | 3.22 |
| 04/13 | 1,909 | 2,085 | 1,909 | 2,065 | +6.72% | 322,200 | 393億6368万 | +23.88% | 9.73 | 3.03 |
| 04/10 | 1,973 | 2,012 | 1,924 | 1,935 | -0.51% | 191,800 | 368億8558万 | +16.78% | 9.11 | 2.84 |
| 04/09 | 1,960 | 1,971 | 1,871 | 1,945 | -2.02% | 269,700 | 370億7620万 | +17.66% | 9.16 | 2.85 |
| 04/08 | 1,850 | 2,012 | 1,844 | 1,985 | +14.08% | 589,200 | 378億3869万 | +21.11% | 9.35 | 2.91 |
| 04/07 | 1,700 | 1,770 | 1,689 | 1,740 | +3.69% | 170,100 | 331億6842万 | +6.81% | 8.19 | 2.55 |
| 04/06 | 1,619 | 1,692 | 1,616 | 1,678 | +1.7% | 119,100 | 319億8656万 | +2.82% | 7.9 | 2.46 |
| 04/03 | 1,621 | 1,678 | 1,607 | 1,650 | +4.36% | 166,200 | 314億5282万 | +0.98% | 7.77 | 2.42 |
| 04/02 | 1,593 | 1,688 | 1,566 | 1,581 | +1.8% | 410,900 | 301億3752万 | -2.95% | 7.45 | 2.32 |
| 04/01 | 1,500 | 1,556 | 1,473 | 1,553 | +12.45% | 248,800 | 296億377万 | -4.43% | 7.31 | 2.28 |
| 03/31 | 1,380 | 1,454 | 1,365 | 1,381 | -1.5% | 185,400 | 263億2505万 | -14.75% | 6.5 | 2.02 |
| 03/30 | 1,422 | 1,439 | 1,374 | 1,402 | -7.03% | 279,500 | 267億2536万 | -13.24% | 6.6 | 2.06 |
| 03/27 | 1,462 | 1,529 | 1,454 | 1,508 | +1.07% | 183,700 | 287億4597万 | -6.28% | 7.1 | 2.21 |
| 03/26 | 1,520 | 1,537 | 1,480 | 1,492 | -2.48% | 162,500 | 284億4097万 | -6.75% | 7.03 | 2.19 |
| 03/25 | 1,501 | 1,543 | 1,481 | 1,530 | +4.65% | 202,700 | 291億6534万 | -3.77% | 7.21 | 2.24 |
| 03/24 | 1,468 | 1,470 | 1,400 | 1,462 | +5.87% | 241,500 | 278億6910万 | -7.59% | 6.89 | 2.14 |
| 03/23 | 1,414 | 1,428 | 1,350 | 1,381 | -7.93% | 455,200 | 263億2505万 | -12.26% | 6.5 | 2.02 |
| 03/19 | 1,586 | 1,587 | 1,480 | 1,500 | -8.09% | 313,900 | 285億9347万 | -4.21% | 7.06 | 2.2 |
| 03/18 | 1,639 | 1,660 | 1,578 | 1,632 | +3.55% | 174,100 | 311億969万 | +5.15% | 7.69 | 2.39 |
| 03/17 | 1,693 | 1,721 | 1,576 | 1,576 | -5.52% | 260,000 | 300億4221万 | +3.07% | 7.42 | 2.31 |
| 03/16 | 1,756 | 1,765 | 1,635 | 1,668 | -5.28% | 362,800 | 317億9594万 | +10.54% | 7.86 | 2.45 |
| 03/13 | 1,730 | 1,813 | 1,730 | 1,761 | -1.18% | 207,900 | 335億6873万 | +18.51% | 8.29 | 2.58 |
| 03/12 | 1,818 | 1,859 | 1,751 | 1,782 | -3.83% | 289,500 | 339億6904万 | +22.05% | 8.39 | 2.61 |
| 03/11 | 1,940 | 1,960 | 1,836 | 1,853 | -4.44% | 545,700 | 353億2247万 | +29.49% | 8.73 | 2.72 |
| 03/10 | 1,725 | 1,967 | 1,717 | 1,939 | +15.69% | 689,900 | 369億6183万 | +38.6% | 9.13 | 2.84 |
| 03/09 | 1,731 | 1,754 | 1,610 | 1,676 | -7.45% | 438,600 | 319億4844万 | +22.78% | 7.89 | 2.46 |
| 03/06 | 1,755 | 1,831 | 1,682 | 1,811 | -1.31% | 512,900 | 345億2185万 | +35.05% | 8.53 | 2.65 |
| 03/05 | 1,676 | 1,843 | 1,672 | 1,835 | +14.97% | 437,900 | 349億7934万 | +39.76% | 8.64 | 2.69 |
| 03/04 | 1,656 | 1,724 | 1,554 | 1,596 | -8.06% | 756,000 | 304億2345万 | +24.4% | 7.52 | 2.34 |
| 03/03 | 1,775 | 1,874 | 1,712 | 1,736 | -4.35% | 624,800 | 330億9218万 | +37.56% | 8.18 | 2.54 |
| 03/02 | 1,718 | 1,865 | 1,669 | 1,815 | +4.79% | 702,300 | 345億9810万 | +46.84% | 8.55 | 2.66 |
| 02/27 | 1,554 | 1,737 | 1,545 | 1,732 | +12.83% | 617,800 | 330億1593万 | +43.62% | 8.16 | 2.54 |
| 02/26 | 1,460 | 1,578 | 1,440 | 1,535 | +4.21% | 319,500 | 292億6065万 | +30.31% | 7.23 | 2.25 |
| 02/25 | 1,436 | 1,525 | 1,435 | 1,473 | +3.15% | 473,800 | 280億7879万 | +26.98% | 6.94 | 2.16 |
| 02/24 | 1,427 | 1,474 | 1,402 | 1,428 | +10.96% | 653,200 | 272億2098万 | +24.93% | 6.73 | 2.09 |
| 02/20 | 1,214 | 1,300 | 1,214 | 1,287 | +5.49% | 362,200 | 245億3320万 | +14.1% | 6.06 | 1.89 |
| 02/19 | 1,270 | 1,310 | 1,213 | 1,220 | -4.31% | 260,700 | 232億5602万 | +8.93% | 5.75 | 1.79 |
| 02/18 | 1,241 | 1,319 | 1,241 | 1,275 | +2.16% | 264,500 | 243億445万 | +14.66% | 6 | 1.87 |
| 02/17 | 1,334 | 1,334 | 1,240 | 1,248 | -6.24% | 407,100 | 237億8977万 | +13.25% | 5.88 | 1.83 |
| 02/16 | 1,306 | 1,372 | 1,282 | 1,331 | +5.22% | 613,300 | 253億7194万 | +21.89% | 6.27 | 1.95 |
| 02/13 | 1,209 | 1,305 | 1,196 | 1,265 | +6.57% | 637,700 | 241億1382万 | +17.02% | 5.96 | 1.85 |
| 02/12 | 1,190 | 1,286 | 1,125 | 1,187 | +5.04% | 1,659,300 | 226億2696万 | +10.93% | 5.59 | 1.74 |
| 02/10 | 1,101 | 1,150 | 1,087 | 1,130 | +5.9% | 496,700 | 215億4041万 | +6.3% | 5.32 | 1.66 |
| 02/09 | 1,096 | 1,107 | 1,057 | 1,067 | -1.84% | 241,400 | 203億3949万 | +0.85% | 5.03 | 1.56 |
| 02/06 | 1,064 | 1,089 | 1,025 | 1,087 | -0.55% | 252,200 | 207億2073万 | +2.84% | 5.12 | 1.59 |
| 02/05 | 1,083 | 1,114 | 1,073 | 1,093 | 0% | 150,600 | 208億3511万 | +3.5% | 5.15 | 1.6 |
| 02/04 | 1,079 | 1,109 | 1,064 | 1,093 | +2.63% | 191,800 | 208億3511万 | +3.21% | 5.15 | 1.6 |
| 02/03 | 1,075 | 1,083 | 1,031 | 1,065 | +1.04% | 190,100 | 203億136万 | +0.47% | 5.02 | 1.56 |
| 02/02 | 1,070 | 1,089 | 1,050 | 1,054 | -3.39% | 220,500 | 200億9168万 | -0.47% | 4.96 | 1.55 |
| 01/30 | 1,077 | 1,096 | 1,061 | 1,091 | +1.68% | 123,000 | 207億9698万 | +3.02% | 5.14 | 1.6 |
| 01/29 | 1,120 | 1,124 | 1,067 | 1,073 | -2.37% | 223,200 | 204億5386万 | +1.61% | 5.05 | 1.57 |
| 01/28 | 1,086 | 1,106 | 1,056 | 1,099 | +1.2% | 103,800 | 209億4948万 | +4.27% | 5.18 | 1.61 |
| 01/27 | 1,082 | 1,098 | 1,058 | 1,086 | +0.46% | 106,600 | 207億167万 | +3.43% | 5.11 | 1.59 |
| 01/26 | 1,064 | 1,100 | 1,052 | 1,081 | -1.19% | 157,600 | 206億636万 | +3.25% | 5.09 | 1.58 |
| 01/23 | 1,076 | 1,124 | 1,076 | 1,094 | +3.11% | 211,200 | 208億5417万 | +4.79% | 5.15 | 1.6 |
| 01/22 | 1,048 | 1,073 | 1,027 | 1,061 | +2.51% | 191,400 | 202億2511万 | +1.63% | 5 | 1.56 |
| 01/21 | 1,027 | 1,052 | 1,016 | 1,035 | -2.82% | 186,300 | 197億2949万 | -0.67% | 4.87 | 1.52 |
| 01/20 | 1,068 | 1,113 | 1,059 | 1,065 | +0.85% | 291,200 | 203億136万 | +2.6% | 5.02 | 1.56 |
| 01/19 | 1,075 | 1,080 | 1,052 | 1,056 | +0.57% | 135,600 | 201億2980万 | +1.93% | 4.97 | 1.55 |
| 01/16 | 1,093 | 1,098 | 1,040 | 1,050 | -3.93% | 236,800 | 200億1543万 | +1.45% | 4.95 | 1.54 |
| 01/15 | 1,018 | 1,096 | 1,018 | 1,093 | +8.11% | 347,200 | 208億3511万 | +5.71% | 5.15 | 1.6 |
| 01/14 | 1,038 | 1,055 | 1,004 | 1,011 | -1.17% | 161,800 | 192億7200万 | -1.75% | 4.76 | 1.48 |
| 01/13 | 1,028 | 1,042 | 1,010 | 1,023 | +2.3% | 245,400 | 195億74万 | -0.68% | 4.82 | 1.5 |
| 01/09 | 1,050 | 1,050 | 990 | 1,000 | -5.12% | 382,200 | 190億6231万 | -2.91% | 4.71 | 1.47 |
| 01/08 | 1,053 | 1,096 | 1,038 | 1,054 | +4.77% | 379,700 | 200億9168万 | +2.03% | 4.96 | 1.55 |
| 01/07 | 996 | 1,015 | 992 | 1,006 | +0.3% | 113,000 | 191億7668万 | -3.36% | 4.74 | 1.47 |
| 01/06 | 1,020 | 1,023 | 996 | 1,003 | -0.59% | 212,800 | 191億1950万 | -4.75% | 4.72 | 1.47 |
| 01/05 | 1,049 | 1,055 | 1,004 | 1,009 | -2.32% | 198,800 | 192億3387万 | -4.99% | 4.75 | 1.48 |
| 2025 | ||||||||||
| 12/30 | 1,073 | 1,079 | 1,023 | 1,033 | -4.53% | 231,400 | 196億9137万 | -3.28% | 4.87 | 1.51 |
| 12/29 | 1,151 | 1,155 | 1,071 | 1,082 | -5.91% | 306,300 | 206億2542万 | +1.31% | 5.1 | 1.59 |
| 12/26 | 1,120 | 1,150 | 1,097 | 1,150 | +2.68% | 307,000 | 219億2166万 | +7.98% | 5.42 | 1.69 |
| 12/25 | 1,060 | 1,135 | 1,057 | 1,120 | +6.26% | 354,400 | 213億4979万 | +5.86% | 5.27 | 1.64 |
| 12/24 | 1,075 | 1,106 | 1,043 | 1,054 | +0.67% | 335,700 | 200億9168万 | 0% | 4.96 | 1.55 |
| 12/23 | 1,009 | 1,093 | 997 | 1,047 | +3.77% | 529,800 | 199億5824万 | -1.23% | 4.93 | 1.53 |
| 12/22 | 1,047 | 1,060 | 981 | 1,009 | -2.89% | 476,500 | 192億2943万 | -5.44% | 4.75 | 1.48 |
| 12/19 | 1,003 | 1,044 | 1,003 | 1,039 | +3.9% | 222,800 | 198億117万 | -3.17% | 4.89 | 1.52 |
| 12/18 | 975 | 1,022 | 968 | 1,000 | 0% | 185,300 | 190億5791万 | -8.09% | 4.71 | 1.47 |
| 12/17 | 1,014 | 1,018 | 993 | 1,000 | +0.1% | 243,700 | 190億5791万 | -9.75% | 4.71 | 1.47 |
| 12/16 | 1,078 | 1,078 | 986 | 999 | -8.77% | 364,100 | 190億3885万 | -11.59% | 4.71 | 1.46 |
| 12/15 | 1,030 | 1,107 | 1,012 | 1,095 | +8.63% | 554,900 | 208億6841万 | -4.95% | 5.16 | 1.6 |
| 12/12 | 985 | 1,030 | 985 | 1,008 | +5.55% | 259,300 | 192億1037万 | -13.92% | 4.75 | 1.48 |
| 12/11 | 1,018 | 1,022 | 950 | 955 | -4.88% | 327,900 | 182億30万 | -19.88% | 4.5 | 1.4 |
| 12/10 | 1,031 | 1,075 | 997 | 1,004 | -3.65% | 234,000 | 191億3414万 | -17.37% | 4.73 | 1.47 |
| 12/09 | 1,025 | 1,055 | 988 | 1,042 | +3.89% | 228,000 | 198億5834万 | -15.63% | 4.91 | 1.53 |
| 12/08 | 1,028 | 1,043 | 990 | 1,003 | +2.56% | 210,300 | 191億1508万 | -19.95% | 4.72 | 1.47 |
| 12/05 | 1,011 | 1,035 | 964 | 978 | -5.87% | 323,900 | 186億3864万 | -23.17% | 4.61 | 1.43 |
| 12/04 | 1,016 | 1,050 | 993 | 1,039 | +1.27% | 227,400 | 198億117万 | -19.77% | 4.89 | 1.52 |
| 12/03 | 1,081 | 1,100 | 1,016 | 1,026 | -5% | 275,300 | 195億5342万 | -22.1% | 4.83 | 1.5 |
| 12/02 | 1,287 | 1,287 | 1,055 | 1,080 | -12.83% | 488,600 | 205億8254万 | -19.46% | 5.09 | 1.58 |
| 12/01 | 1,315 | 1,325 | 1,225 | 1,239 | -5.35% | 174,200 | 236億1275万 | -8.9% | 5.84 | 1.82 |
| 12/01 | 株式分割 1→4 | |||||||||
| 11/28 | 1,240 | 1,310 | 1,180 | 1,309 | +5.56% | 305,400 | 249億4681万 | -4.24% | 6.17 | 1.92 |
| 11/27 | 1,108 | 1,271 | 1,108 | 1,240 | +9.01% | 489,800 | 236億3181万 | -9.49% | 5.84 | 1.82 |
| 11/26 | 1,073 | 1,149 | 1,073 | 1,138 | +9.64% | 345,200 | 216億7837万 | -17.03% | 5.36 | 1.67 |
| 11/25 | 1,024 | 1,079 | 995 | 1,038 | +2.85% | 371,600 | 197億7258万 | -24.66% | 4.89 | 1.52 |
| 11/21 | 963 | 1,125 | 963 | 1,009 | +2.93% | 1,085,200 | 192億2467万 | -27.11% | 4.75 | 1.48 |
| 11/20 | 1,049 | 1,049 | 955 | 980 | -4.97% | 897,200 | 186億7675万 | -29.85% | 4.61 | 1.44 |
| 11/19 | 1,186 | 1,190 | 1,013 | 1,031 | -12.79% | 1,064,800 | 196億5347万 | -26.86% | 4.86 | 1.51 |
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 | |
| 2022年 3月期 | 438 1,753 6/24 | 173 690 3/9 | 15,193,200 3,798,300 6/24 | 74億1410万 | 31億3972万 | +21.58% 9/17 | -18.22% 7/30 |
| 2023年 3月期 | 367 1,466 3/30 | 164 655 6/20 | 12,278,800 3,069,700 3/30 | 66億7076万 | 29億8045万 | +52.38% 3/29 | -12.14% 12/27 |
| 2024年 3月期 | 604 2,414 3/6 | 225 898 4/17 | 1,040,400 260,100 4/3 | 114億4212万 | 40億8618万 | +24.44% 9/5 | -15.66% 10/24 |
| 2025年 3月期 | 532 2,127 4/4 | 261 1,043 8/8 | 700,800 175,200 5/9 | 100億8176万 | 49億5567万 | +15.62% 6/27 | -33.06% 8/5 |
| 最新 | 2,020 2026/4/17 | 207,200 | 385億587万 | +17.85% 1,714 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 135%（2.35倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 170%（2.7倍）
- 2026/04/17 vs 2025/12/30
- 96%（1.96倍）
- 過去安値
164円（2022/06/20） - 1134%（12.34倍）
2,020円（4/17）
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。
