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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/19 | 1,570 | 1,634 | 1,562 | 1,625 | +55 | +3.5% | 275,000 |
| 2024/02/16 | 1,545 | 1,593 | 1,528 | 1,570 | -3 | -0.2% | 308,900 |
| 2024/02/15 | 1,598 | 1,647 | 1,539 | 1,573 | +39 | +2.5% | 516,400 |
| 2024/02/14 | 1,534 | 1,555 | 1,498 | 1,534 | -15 | -1% | 359,100 |
| 2024/02/13 | 1,430 | 1,562 | 1,406 | 1,549 | +205 | +15.3% | 1,067,800 |
| 2024/02/09 | 1,300 | 1,375 | 1,296 | 1,344 | +32 | +2.4% | 407,700 |
| 2024/02/08 | 1,271 | 1,321 | 1,265 | 1,312 | +66 | +5.3% | 503,700 |
| 2024/02/07 | 1,200 | 1,262 | 1,194 | 1,246 | +43 | +3.6% | 309,900 |
| 2024/02/06 | 1,179 | 1,214 | 1,163 | 1,203 | +18 | +1.5% | 149,200 |
| 2024/02/05 | 1,134 | 1,187 | 1,133 | 1,185 | +44 | +3.9% | 115,700 |
| 2024/02/02 | 1,145 | 1,158 | 1,133 | 1,141 | -4 | -0.3% | 83,700 |
| 2024/02/01 | 1,149 | 1,161 | 1,137 | 1,145 | -19 | -1.6% | 81,600 |
| 2024/01/31 | 1,148 | 1,168 | 1,140 | 1,164 | -14 | -1.2% | 114,800 |
| 2024/01/30 | 1,195 | 1,216 | 1,173 | 1,178 | +7 | +0.6% | 187,600 |
| 2024/01/29 | 1,154 | 1,182 | 1,139 | 1,171 | +43 | +3.8% | 198,800 |
| 2024/01/26 | 1,119 | 1,162 | 1,113 | 1,128 | -1 | -0.1% | 215,600 |
| 2024/01/25 | 1,134 | 1,153 | 1,124 | 1,129 | -3 | -0.3% | 166,100 |
| 2024/01/24 | 1,139 | 1,152 | 1,115 | 1,132 | -1 | -0.1% | 119,900 |
| 2024/01/23 | 1,126 | 1,148 | 1,117 | 1,133 | -1 | -0.1% | 135,400 |
| 2024/01/22 | 1,150 | 1,163 | 1,132 | 1,134 | -21 | -1.8% | 134,300 |
| 2024/01/19 | 1,183 | 1,195 | 1,153 | 1,155 | -37 | -3.1% | 205,200 |
| 2024/01/18 | 1,193 | 1,219 | 1,160 | 1,192 | -3 | -0.3% | 207,600 |
| 2024/01/17 | 1,195 | 1,225 | 1,184 | 1,195 | -1 | -0.1% | 242,000 |
| 2024/01/16 | 1,155 | 1,205 | 1,155 | 1,196 | +25 | +2.1% | 291,900 |
| 2024/01/15 | 1,194 | 1,196 | 1,150 | 1,171 | -83 | -6.6% | 723,600 |
| 2024/01/12 | 1,310 | 1,310 | 1,254 | 1,254 | -56 | -4.3% | 396,300 |
| 2024/01/11 | 1,385 | 1,385 | 1,273 | 1,310 | +45 | +3.6% | 860,200 |
| 2024/01/10 | 1,275 | 1,290 | 1,248 | 1,265 | -22 | -1.7% | 366,700 |
| 2024/01/09 | 1,206 | 1,287 | 1,203 | 1,287 | +141 | +12.3% | 591,300 |
| 2024/01/05 | 1,200 | 1,207 | 1,142 | 1,146 | -50 | -4.2% | 252,100 |
| 2024/01/04 | 1,191 | 1,210 | 1,174 | 1,196 | -25 | -2% | 201,900 |
| 2023/12/29 | 1,230 | 1,237 | 1,206 | 1,221 | -17 | -1.4% | 136,500 |
| 2023/12/28 | 1,205 | 1,260 | 1,204 | 1,238 | +43 | +3.6% | 335,400 |
| 2023/12/27 | 1,182 | 1,205 | 1,162 | 1,195 | -17 | -1.4% | 287,500 |
| 2023/12/26 | 1,190 | 1,243 | 1,190 | 1,212 | +31 | +2.6% | 351,400 |
| 2023/12/25 | 1,148 | 1,207 | 1,140 | 1,181 | +13 | +1.1% | 313,200 |
| 2023/12/22 | 1,153 | 1,185 | 1,136 | 1,168 | +26 | +2.3% | 231,900 |
| 2023/12/21 | 1,112 | 1,155 | 1,108 | 1,142 | +8 | +0.7% | 186,300 |
| 2023/12/20 | 1,109 | 1,142 | 1,099 | 1,134 | +32 | +2.9% | 284,600 |
| 2023/12/19 | 1,061 | 1,103 | 1,057 | 1,102 | +47 | +4.5% | 204,800 |
| 2023/12/18 | 1,085 | 1,095 | 1,052 | 1,055 | -60 | -5.4% | 289,000 |
51～
100
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
