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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,052 | 2,168 | 2,052 | 2,110 | +10 | +0.5% | 355,300 |
| 2024/05/16 | 1,945 | 2,120 | 1,931 | 2,100 | +192 | +10.1% | 512,800 |
| 2024/05/15 | 2,021 | 2,036 | 1,886 | 1,908 | -108 | -5.4% | 376,400 |
| 2024/05/14 | 2,066 | 2,067 | 1,974 | 2,016 | -71 | -3.4% | 350,300 |
| 2024/05/13 | 2,220 | 2,256 | 1,928 | 2,087 | -104 | -4.7% | 1,133,100 |
| 2024/05/10 | 2,085 | 2,191 | 2,073 | 2,191 | +400 | +22.3% | 759,900 |
| 2024/05/09 | 1,768 | 1,806 | 1,712 | 1,791 | +5 | +0.3% | 261,900 |
| 2024/05/08 | 1,784 | 1,816 | 1,695 | 1,786 | -23 | -1.3% | 559,300 |
| 2024/05/07 | 1,728 | 1,809 | 1,697 | 1,809 | +171 | +10.4% | 910,200 |
| 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 |
1～
50
件表示中 / 2337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 | 211,000円 | +12.2% | +64.3% | 0.95% | 20.07倍 | 2.62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 |
| テラスカイ | 200,600円 | +25.5% | +52.7% | 0.00% | 45.66倍 | 2.32倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| ＰＲＴＩＭＥＳ | 191,500円 | +19.8% | +10.0% | 0.00% | 20.17倍 | 4.55倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ファイバーＧＴ | 122,600円 | +7.2% | +10.0% | 1.43% | 14.79倍 | 4.92倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。法人に通信機器の製造・販売も |
| ペイロール | 137,600円 | - | - | - | - | 1.77倍 |
|
給与計算クラウドサービスの最大手。１０００人以上の企業が主体。湯浅社長がＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
