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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 2023/12/15 | 1,038 | 1,116 | 1,033 | 1,115 | +75 | +7.2% | 469,100 |
| 2023/12/14 | 1,043 | 1,068 | 1,027 | 1,040 | +39 | +3.9% | 277,800 |
| 2023/12/13 | 1,004 | 1,012 | 978 | 1,001 | -3 | -0.3% | 164,300 |
| 2023/12/12 | 1,050 | 1,050 | 984 | 1,004 | -55 | -5.2% | 498,700 |
| 2023/12/11 | 1,018 | 1,082 | 1,018 | 1,059 | +54 | +5.4% | 485,100 |
| 2023/12/08 | 993 | 1,014 | 990 | 1,005 | -18 | -1.8% | 176,400 |
| 2023/12/07 | 1,030 | 1,034 | 1,004 | 1,023 | -21 | -2% | 250,600 |
51～
100
件表示中 / 2330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 | 177,700円 | +12.2% | +64.3% | 1.13% | 16.90倍 | 2.21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 |
| ＡＩＲ－Ｕ | - | +9.8% | +5.8% | - | - | - |
|
- |
| プロシップ | 138,700円 | +3.0% | -6.2% | 3.60% | 14.03倍 | 2.73倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| メディアドゥ | 139,500円 | +4.2% | +12.1% | 1.94% | 15.85倍 | 1.30倍 |
|
電子書籍取次で国内首位。コミック軸に独自の配信・ストア運営システムに強み。海外事業育成 |
| ミンカブ | 143,800円 | +46.3% | - | 1.81% | - | 3.02倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
市場注目の銘柄
チャート関連のコラム
