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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,590 | 2,720 | 2,590 | 2,612 | -28 | -1.1% | 281,000 |
| 2021/08/18 | 2,541 | 2,668 | 2,488 | 2,640 | +49 | +1.9% | 320,100 |
| 2021/08/17 | 2,661 | 2,688 | 2,591 | 2,591 | -89 | -3.3% | 296,200 |
| 2021/08/16 | 2,606 | 2,716 | 2,569 | 2,680 | +39 | +1.5% | 555,500 |
| 2021/08/13 | 2,660 | 2,687 | 2,556 | 2,641 | +15 | +0.6% | 616,600 |
| 2021/08/12 | 2,835 | 2,849 | 2,581 | 2,626 | -589 | -18.3% | 2,203,000 |
| 2021/08/11 | 3,250 | 3,250 | 3,115 | 3,215 | -35 | -1.1% | 528,400 |
| 2021/08/10 | 3,150 | 3,255 | 3,105 | 3,250 | +268 | +9% | 427,800 |
| 2021/08/06 | 3,025 | 3,065 | 2,972 | 2,982 | ±0 | ±0% | 168,900 |
| 2021/08/05 | 3,035 | 3,080 | 2,960 | 2,982 | -83 | -2.7% | 182,000 |
| 2021/08/04 | 3,100 | 3,170 | 3,055 | 3,065 | -65 | -2.1% | 131,500 |
| 2021/08/03 | 3,065 | 3,155 | 3,050 | 3,130 | +35 | +1.1% | 100,300 |
| 2021/08/02 | 3,120 | 3,120 | 2,985 | 3,095 | -25 | -0.8% | 262,500 |
| 2021/07/30 | 3,290 | 3,300 | 3,080 | 3,120 | -210 | -6.3% | 500,700 |
| 2021/07/29 | 3,240 | 3,345 | 3,225 | 3,330 | +130 | +4.1% | 210,400 |
| 2021/07/28 | 3,330 | 3,340 | 3,190 | 3,200 | -140 | -4.2% | 211,600 |
| 2021/07/27 | 3,365 | 3,445 | 3,310 | 3,340 | -20 | -0.6% | 208,900 |
| 2021/07/26 | 3,275 | 3,450 | 3,255 | 3,360 | +205 | +6.5% | 361,600 |
| 2021/07/21 | 3,220 | 3,270 | 3,125 | 3,155 | +30 | +1% | 138,800 |
| 2021/07/20 | 3,145 | 3,220 | 3,115 | 3,125 | -45 | -1.4% | 148,700 |
| 2021/07/19 | 3,255 | 3,255 | 3,140 | 3,170 | -95 | -2.9% | 103,100 |
| 2021/07/16 | 3,220 | 3,285 | 3,195 | 3,265 | +35 | +1.1% | 87,100 |
| 2021/07/15 | 3,325 | 3,325 | 3,225 | 3,230 | -110 | -3.3% | 132,900 |
| 2021/07/14 | 3,280 | 3,350 | 3,265 | 3,340 | +55 | +1.7% | 93,600 |
| 2021/07/13 | 3,280 | 3,305 | 3,245 | 3,285 | +45 | +1.4% | 100,300 |
| 2021/07/12 | 3,200 | 3,280 | 3,165 | 3,240 | +140 | +4.5% | 165,000 |
| 2021/07/09 | 3,005 | 3,105 | 2,982 | 3,100 | +25 | +0.8% | 198,300 |
| 2021/07/08 | 3,170 | 3,185 | 3,050 | 3,075 | -95 | -3% | 141,300 |
| 2021/07/07 | 3,140 | 3,240 | 3,140 | 3,170 | -35 | -1.1% | 90,700 |
| 2021/07/06 | 3,180 | 3,235 | 3,155 | 3,205 | +5 | +0.2% | 127,500 |
| 2021/07/05 | 3,300 | 3,305 | 3,180 | 3,200 | -120 | -3.6% | 172,900 |
| 2021/07/02 | 3,290 | 3,345 | 3,255 | 3,320 | +5 | +0.2% | 106,900 |
| 2021/07/01 | 3,440 | 3,440 | 3,310 | 3,315 | -105 | -3.1% | 123,600 |
| 2021/06/30 | 3,400 | 3,460 | 3,370 | 3,420 | +75 | +2.2% | 185,900 |
| 2021/06/29 | 3,440 | 3,480 | 3,340 | 3,345 | -40 | -1.2% | 189,400 |
| 2021/06/28 | 3,295 | 3,390 | 3,225 | 3,385 | +70 | +2.1% | 168,700 |
| 2021/06/25 | 3,280 | 3,365 | 3,280 | 3,315 | +85 | +2.6% | 168,700 |
| 2021/06/24 | 3,305 | 3,310 | 3,210 | 3,230 | -60 | -1.8% | 170,800 |
| 2021/06/23 | 3,395 | 3,430 | 3,255 | 3,290 | -75 | -2.2% | 245,600 |
| 2021/06/22 | 3,410 | 3,430 | 3,335 | 3,365 | +20 | +0.6% | 224,300 |
| 2021/06/21 | 3,415 | 3,450 | 3,300 | 3,345 | -210 | -5.9% | 368,500 |
| 2021/06/18 | 3,685 | 3,780 | 3,520 | 3,555 | -60 | -1.7% | 343,600 |
| 2021/06/17 | 3,650 | 3,650 | 3,520 | 3,615 | -80 | -2.2% | 209,000 |
| 2021/06/16 | 3,705 | 3,765 | 3,630 | 3,695 | +10 | +0.3% | 205,100 |
| 2021/06/15 | 3,675 | 3,780 | 3,655 | 3,685 | +70 | +1.9% | 282,200 |
| 2021/06/14 | 3,595 | 3,660 | 3,520 | 3,615 | +80 | +2.3% | 227,200 |
| 2021/06/11 | 3,490 | 3,625 | 3,445 | 3,535 | +50 | +1.4% | 243,300 |
| 2021/06/10 | 3,380 | 3,530 | 3,380 | 3,485 | +185 | +5.6% | 272,700 |
| 2021/06/09 | 3,435 | 3,500 | 3,280 | 3,300 | -130 | -3.8% | 515,200 |
| 2021/06/08 | 3,440 | 3,505 | 3,360 | 3,430 | -40 | -1.2% | 127,200 |
801～
850
件表示中 / 2466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 | 264,000円 | +12.2% | +64.3% | 1.52% | 25.32倍 | 3.14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 |
| ユーザローカル | 199,200円 | +13.0% | +7.2% | 0.55% | 25.32倍 | 4.17倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| マークラインズ | 242,200円 | +17.7% | +15.7% | 1.73% | 20.02倍 | 5.44倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| Ａｒｅｎｔ | 513,000円 | +36.7% | +49.3% | 0.00% | 34.27倍 | 7.73倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| ｅＢＡＳＥ | 67,200円 | +5.9% | +11.3% | 2.05% | 24.30倍 | 4.49倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
市場注目の銘柄
チャート関連のコラム
