セレスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,576 | 1,653 | 1,550 | 1,638 | +38 | +2.4% | 363,600 |
| 2024/05/01 | 1,671 | 1,688 | 1,599 | 1,600 | -100 | -5.9% | 221,100 |
| 2024/04/30 | 1,771 | 1,776 | 1,674 | 1,700 | -31 | -1.8% | 404,800 |
| 2024/04/26 | 1,710 | 1,755 | 1,665 | 1,731 | +24 | +1.4% | 190,400 |
| 2024/04/25 | 1,646 | 1,769 | 1,641 | 1,707 | +32 | +1.9% | 338,700 |
| 2024/04/24 | 1,695 | 1,713 | 1,675 | 1,675 | -20 | -1.2% | 107,500 |
| 2024/04/23 | 1,666 | 1,723 | 1,650 | 1,695 | +62 | +3.8% | 125,000 |
| 2024/04/22 | 1,616 | 1,633 | 1,596 | 1,633 | +57 | +3.6% | 83,000 |
| 2024/04/19 | 1,622 | 1,652 | 1,535 | 1,576 | -44 | -2.7% | 247,300 |
| 2024/04/18 | 1,647 | 1,672 | 1,620 | 1,620 | -50 | -3% | 144,000 |
| 2024/04/17 | 1,685 | 1,696 | 1,648 | 1,670 | -20 | -1.2% | 155,600 |
| 2024/04/16 | 1,744 | 1,773 | 1,684 | 1,690 | -79 | -4.5% | 157,300 |
| 2024/04/15 | 1,730 | 1,769 | 1,696 | 1,769 | -1 | -0.1% | 144,600 |
| 2024/04/12 | 1,774 | 1,800 | 1,756 | 1,770 | -4 | -0.2% | 113,400 |
| 2024/04/11 | 1,738 | 1,779 | 1,729 | 1,774 | +8 | +0.5% | 74,200 |
| 2024/04/10 | 1,803 | 1,827 | 1,725 | 1,766 | -55 | -3% | 173,600 |
| 2024/04/09 | 1,809 | 1,834 | 1,802 | 1,821 | +12 | +0.7% | 120,800 |
| 2024/04/08 | 1,731 | 1,822 | 1,726 | 1,809 | +86 | +5% | 190,900 |
| 2024/04/05 | 1,665 | 1,737 | 1,665 | 1,723 | +18 | +1.1% | 94,200 |
| 2024/04/04 | 1,706 | 1,732 | 1,685 | 1,705 | +36 | +2.2% | 82,600 |
| 2024/04/03 | 1,666 | 1,728 | 1,650 | 1,669 | -35 | -2.1% | 142,700 |
| 2024/04/02 | 1,770 | 1,770 | 1,689 | 1,704 | -75 | -4.2% | 166,300 |
| 2024/04/01 | 1,805 | 1,806 | 1,763 | 1,779 | -23 | -1.3% | 136,600 |
| 2024/03/29 | 1,769 | 1,827 | 1,757 | 1,802 | +59 | +3.4% | 165,400 |
| 2024/03/28 | 1,723 | 1,783 | 1,721 | 1,743 | +22 | +1.3% | 103,800 |
| 2024/03/27 | 1,746 | 1,772 | 1,718 | 1,721 | -25 | -1.4% | 130,700 |
| 2024/03/26 | 1,781 | 1,814 | 1,743 | 1,746 | -26 | -1.5% | 184,100 |
| 2024/03/25 | 1,790 | 1,812 | 1,754 | 1,772 | -27 | -1.5% | 231,900 |
| 2024/03/22 | 1,670 | 1,799 | 1,661 | 1,799 | +129 | +7.7% | 310,700 |
| 2024/03/21 | 1,656 | 1,670 | 1,621 | 1,670 | +76 | +4.8% | 208,300 |
| 2024/03/19 | 1,602 | 1,605 | 1,556 | 1,594 | -41 | -2.5% | 195,300 |
| 2024/03/18 | 1,567 | 1,640 | 1,566 | 1,635 | +85 | +5.5% | 184,200 |
| 2024/03/15 | 1,686 | 1,694 | 1,529 | 1,550 | -175 | -10.1% | 482,600 |
| 2024/03/14 | 1,700 | 1,737 | 1,681 | 1,725 | +8 | +0.5% | 144,400 |
| 2024/03/13 | 1,755 | 1,759 | 1,710 | 1,717 | -31 | -1.8% | 177,600 |
| 2024/03/12 | 1,680 | 1,748 | 1,676 | 1,748 | +66 | +3.9% | 238,300 |
| 2024/03/11 | 1,675 | 1,688 | 1,650 | 1,682 | -6 | -0.4% | 149,500 |
| 2024/03/08 | 1,630 | 1,726 | 1,609 | 1,688 | +38 | +2.3% | 242,200 |
| 2024/03/07 | 1,645 | 1,678 | 1,627 | 1,650 | +16 | +1% | 176,600 |
| 2024/03/06 | 1,647 | 1,699 | 1,622 | 1,634 | -53 | -3.1% | 244,400 |
| 2024/03/05 | 1,717 | 1,717 | 1,657 | 1,687 | +46 | +2.8% | 301,400 |
| 2024/03/04 | 1,647 | 1,661 | 1,614 | 1,641 | -5 | -0.3% | 178,200 |
| 2024/03/01 | 1,636 | 1,668 | 1,597 | 1,646 | -28 | -1.7% | 384,600 |
| 2024/02/29 | 1,750 | 1,780 | 1,671 | 1,674 | -28 | -1.6% | 697,300 |
| 2024/02/28 | 1,710 | 1,744 | 1,699 | 1,702 | -4 | -0.2% | 336,400 |
| 2024/02/27 | 1,682 | 1,748 | 1,671 | 1,706 | +104 | +6.5% | 678,900 |
| 2024/02/26 | 1,580 | 1,629 | 1,566 | 1,602 | +15 | +0.9% | 163,800 |
| 2024/02/22 | 1,637 | 1,655 | 1,555 | 1,587 | -18 | -1.1% | 249,800 |
| 2024/02/21 | 1,639 | 1,657 | 1,585 | 1,605 | -38 | -2.3% | 267,700 |
| 2024/02/20 | 1,635 | 1,660 | 1,608 | 1,643 | +18 | +1.1% | 229,000 |
1～
50
件表示中 / 2328件
類似銘柄と比較する
現在ご覧いただいている「セレス」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 |
|---|---|---|---|---|---|---|---|---|
| セレス | 163,800円 | +12.2% | +31.5% | 1.22% | 23.37倍 | 2.04倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| フォーカスＳ | 121,600円 | +3.4% | +5.7% | 3.13% | 12.67倍 | 1.48倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| ＡＧＳ | 112,000円 | +4.4% | +22.0% | 1.16% | 22.93倍 | 1.38倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| 手間イラズ | 302,500円 | +6.6% | -2.3% | 0.96% | 23.59倍 | 3.19倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| システムサポ | 185,200円 | +13.1% | +19.8% | 1.94% | 16.43倍 | 4.15倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
市場注目の銘柄
チャート関連のコラム
