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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,579 | 1,588 | 1,512 | 1,549 | -5 | -0.3% | 180,500 |
| 2022/03/24 | 1,501 | 1,557 | 1,496 | 1,554 | +21 | +1.4% | 171,000 |
| 2022/03/23 | 1,465 | 1,565 | 1,465 | 1,533 | +106 | +7.4% | 300,300 |
| 2022/03/22 | 1,468 | 1,468 | 1,419 | 1,427 | -41 | -2.8% | 134,300 |
| 2022/03/18 | 1,414 | 1,470 | 1,414 | 1,468 | +53 | +3.7% | 173,200 |
| 2022/03/17 | 1,390 | 1,426 | 1,383 | 1,415 | +85 | +6.4% | 193,700 |
| 2022/03/16 | 1,328 | 1,337 | 1,292 | 1,330 | +32 | +2.5% | 206,900 |
| 2022/03/15 | 1,280 | 1,314 | 1,263 | 1,298 | -8 | -0.6% | 99,500 |
| 2022/03/14 | 1,290 | 1,334 | 1,267 | 1,306 | -12 | -0.9% | 145,800 |
| 2022/03/11 | 1,319 | 1,337 | 1,299 | 1,318 | -31 | -2.3% | 116,200 |
| 2022/03/10 | 1,316 | 1,353 | 1,314 | 1,349 | +91 | +7.2% | 186,600 |
| 2022/03/09 | 1,294 | 1,320 | 1,252 | 1,258 | -36 | -2.8% | 212,600 |
| 2022/03/08 | 1,306 | 1,359 | 1,279 | 1,294 | -7 | -0.5% | 323,900 |
| 2022/03/07 | 1,283 | 1,317 | 1,257 | 1,301 | -42 | -3.1% | 216,700 |
| 2022/03/04 | 1,352 | 1,369 | 1,325 | 1,343 | -45 | -3.2% | 186,200 |
| 2022/03/03 | 1,451 | 1,452 | 1,380 | 1,388 | -56 | -3.9% | 246,400 |
| 2022/03/02 | 1,445 | 1,481 | 1,412 | 1,444 | -63 | -4.2% | 228,600 |
| 2022/03/01 | 1,467 | 1,534 | 1,461 | 1,507 | +130 | +9.4% | 370,200 |
| 2022/02/28 | 1,360 | 1,380 | 1,306 | 1,377 | +44 | +3.3% | 195,600 |
| 2022/02/25 | 1,275 | 1,351 | 1,263 | 1,333 | +118 | +9.7% | 278,900 |
| 2022/02/24 | 1,219 | 1,263 | 1,212 | 1,215 | -17 | -1.4% | 318,300 |
| 2022/02/22 | 1,276 | 1,298 | 1,225 | 1,232 | -89 | -6.7% | 447,400 |
| 2022/02/21 | 1,341 | 1,369 | 1,300 | 1,321 | -54 | -3.9% | 293,000 |
| 2022/02/18 | 1,366 | 1,402 | 1,353 | 1,375 | -34 | -2.4% | 284,200 |
| 2022/02/17 | 1,486 | 1,498 | 1,397 | 1,409 | -79 | -5.3% | 337,700 |
| 2022/02/16 | 1,503 | 1,519 | 1,444 | 1,488 | +4 | +0.3% | 437,500 |
| 2022/02/15 | 1,400 | 1,522 | 1,400 | 1,484 | -18 | -1.2% | 685,600 |
| 2022/02/14 | 1,502 | 1,502 | 1,502 | 1,502 | -400 | -21% | 64,000 |
| 2022/02/10 | 1,970 | 2,046 | 1,881 | 1,902 | -33 | -1.7% | 324,100 |
| 2022/02/09 | 1,950 | 1,971 | 1,837 | 1,935 | +22 | +1.2% | 304,700 |
| 2022/02/08 | 1,888 | 1,975 | 1,880 | 1,913 | +16 | +0.8% | 131,900 |
| 2022/02/07 | 2,047 | 2,061 | 1,897 | 1,897 | -110 | -5.5% | 356,100 |
| 2022/02/04 | 1,958 | 2,018 | 1,931 | 2,007 | +9 | +0.5% | 136,300 |
| 2022/02/03 | 1,979 | 2,009 | 1,959 | 1,998 | -31 | -1.5% | 135,400 |
| 2022/02/02 | 1,956 | 2,035 | 1,948 | 2,029 | +109 | +5.7% | 163,300 |
| 2022/02/01 | 1,940 | 1,973 | 1,911 | 1,920 | +60 | +3.2% | 243,700 |
| 2022/01/31 | 1,768 | 1,875 | 1,768 | 1,860 | +94 | +5.3% | 220,700 |
| 2022/01/28 | 1,800 | 1,805 | 1,707 | 1,766 | -17 | -1% | 284,700 |
| 2022/01/27 | 1,912 | 1,942 | 1,765 | 1,783 | -134 | -7% | 262,600 |
| 2022/01/26 | 1,857 | 1,937 | 1,851 | 1,917 | +54 | +2.9% | 150,000 |
| 2022/01/25 | 1,986 | 1,999 | 1,850 | 1,863 | -126 | -6.3% | 275,100 |
| 2022/01/24 | 1,989 | 1,995 | 1,945 | 1,989 | -50 | -2.5% | 192,000 |
| 2022/01/21 | 2,013 | 2,045 | 1,982 | 2,039 | -24 | -1.2% | 162,300 |
| 2022/01/20 | 2,005 | 2,074 | 1,994 | 2,063 | +38 | +1.9% | 134,400 |
| 2022/01/19 | 2,075 | 2,107 | 2,011 | 2,025 | -112 | -5.2% | 178,300 |
| 2022/01/18 | 2,119 | 2,181 | 2,104 | 2,137 | +23 | +1.1% | 113,100 |
| 2022/01/17 | 2,132 | 2,155 | 2,087 | 2,114 | -36 | -1.7% | 128,900 |
| 2022/01/14 | 2,201 | 2,201 | 2,113 | 2,150 | -52 | -2.4% | 139,700 |
| 2022/01/13 | 2,254 | 2,257 | 2,198 | 2,202 | -51 | -2.3% | 113,800 |
| 2022/01/12 | 2,226 | 2,277 | 2,212 | 2,253 | +64 | +2.9% | 139,500 |
751～
800
件表示中 / 2562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 | 212,100円 | +10.8% | +27.0% | 2.83% | 11.63倍 | 2.19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 |
| インテリＷ | 100,200円 | +10.2% | +10.5% | 3.49% | 16.50倍 | 2.88倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| ソースネクスト | 18,600円 | +5.9% | - | 0.00% | - | 3.56倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| トヨクモ | 230,800円 | +46.2% | +20.5% | 0.87% | 22.76倍 | 8.23倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| コ ア | 169,900円 | +8.3% | +5.6% | 3.24% | 10.17倍 | 1.41倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
