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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 2,790 | 2,793 | 2,543 | 2,620 | -29 | -1.1% | 1,341,600 |
| 2025/03/05 | 2,660 | 2,705 | 2,578 | 2,649 | +56 | +2.2% | 1,131,900 |
| 2025/03/04 | 2,658 | 2,677 | 2,465 | 2,593 | -265 | -9.3% | 1,796,500 |
| 2025/03/03 | 2,680 | 2,860 | 2,602 | 2,858 | +498 | +21.1% | 3,317,200 |
| 2025/02/28 | 2,392 | 2,428 | 2,340 | 2,360 | -82 | -3.4% | 630,700 |
| 2025/02/27 | 2,410 | 2,464 | 2,355 | 2,442 | ±0 | ±0% | 864,500 |
| 2025/02/26 | 2,430 | 2,517 | 2,419 | 2,442 | -11 | -0.4% | 688,400 |
| 2025/02/25 | 2,500 | 2,517 | 2,400 | 2,453 | -222 | -8.3% | 961,900 |
| 2025/02/21 | 2,739 | 2,815 | 2,675 | 2,675 | -64 | -2.3% | 652,500 |
| 2025/02/20 | 2,850 | 2,855 | 2,724 | 2,739 | -110 | -3.9% | 631,800 |
| 2025/02/19 | 2,901 | 2,905 | 2,813 | 2,849 | -80 | -2.7% | 673,400 |
| 2025/02/18 | 2,892 | 2,978 | 2,821 | 2,929 | -9 | -0.3% | 1,091,500 |
| 2025/02/17 | 2,762 | 2,969 | 2,750 | 2,938 | +226 | +8.3% | 1,880,800 |
| 2025/02/14 | 3,190 | 3,200 | 2,593 | 2,712 | -483 | -15.1% | 4,301,600 |
| 2025/02/13 | 3,185 | 3,210 | 3,130 | 3,195 | +10 | +0.3% | 546,600 |
| 2025/02/12 | 3,230 | 3,230 | 3,015 | 3,185 | +25 | +0.8% | 976,300 |
| 2025/02/10 | 3,100 | 3,165 | 3,015 | 3,160 | +145 | +4.8% | 791,000 |
| 2025/02/07 | 2,921 | 3,030 | 2,870 | 3,015 | +65 | +2.2% | 731,200 |
| 2025/02/06 | 2,880 | 2,987 | 2,850 | 2,950 | +84 | +2.9% | 733,100 |
| 2025/02/05 | 2,770 | 2,883 | 2,728 | 2,866 | +25 | +0.9% | 756,600 |
| 2025/02/04 | 2,785 | 2,923 | 2,784 | 2,841 | +146 | +5.4% | 1,299,000 |
| 2025/02/03 | 2,732 | 2,757 | 2,580 | 2,695 | -237 | -8.1% | 1,702,300 |
| 2025/01/31 | 2,902 | 3,120 | 2,868 | 2,932 | +30 | +1% | 1,598,200 |
| 2025/01/30 | 2,884 | 2,944 | 2,838 | 2,902 | +68 | +2.4% | 800,200 |
| 2025/01/29 | 2,835 | 2,874 | 2,755 | 2,834 | +14 | +0.5% | 674,600 |
| 2025/01/28 | 2,784 | 2,929 | 2,746 | 2,820 | +32 | +1.1% | 969,400 |
| 2025/01/27 | 2,794 | 2,808 | 2,693 | 2,788 | -56 | -2% | 950,300 |
| 2025/01/24 | 2,722 | 2,859 | 2,679 | 2,844 | +179 | +6.7% | 1,182,600 |
| 2025/01/23 | 2,647 | 2,679 | 2,571 | 2,665 | -32 | -1.2% | 731,300 |
| 2025/01/22 | 2,728 | 2,786 | 2,685 | 2,697 | +13 | +0.5% | 1,308,000 |
| 2025/01/21 | 2,887 | 2,900 | 2,620 | 2,684 | -351 | -11.6% | 2,369,500 |
| 2025/01/20 | 3,090 | 3,165 | 2,940 | 3,035 | -60 | -1.9% | 2,365,500 |
| 2025/01/17 | 2,870 | 3,115 | 2,851 | 3,095 | +175 | +6% | 1,278,700 |
| 2025/01/16 | 2,828 | 3,030 | 2,828 | 2,920 | +185 | +6.8% | 1,560,400 |
| 2025/01/15 | 2,849 | 2,861 | 2,702 | 2,735 | -98 | -3.5% | 653,000 |
| 2025/01/14 | 2,748 | 2,875 | 2,732 | 2,833 | +71 | +2.6% | 717,600 |
| 2025/01/10 | 2,788 | 2,895 | 2,762 | 2,762 | -54 | -1.9% | 623,400 |
| 2025/01/09 | 2,850 | 2,906 | 2,801 | 2,816 | -35 | -1.2% | 842,700 |
| 2025/01/08 | 2,846 | 2,916 | 2,781 | 2,851 | -86 | -2.9% | 1,430,800 |
| 2025/01/07 | 3,115 | 3,195 | 2,930 | 2,937 | -178 | -5.7% | 1,890,200 |
| 2025/01/06 | 3,210 | 3,230 | 3,100 | 3,115 | +10 | +0.3% | 786,300 |
| 2024/12/30 | 3,440 | 3,440 | 3,100 | 3,105 | -395 | -11.3% | 1,549,500 |
| 2024/12/27 | 3,375 | 3,625 | 3,350 | 3,500 | -5 | -0.1% | 1,591,800 |
| 2024/12/26 | 3,580 | 3,665 | 3,505 | 3,505 | -40 | -1.1% | 1,266,900 |
| 2024/12/25 | 3,490 | 3,600 | 3,370 | 3,545 | +195 | +5.8% | 1,606,100 |
| 2024/12/24 | 3,420 | 3,430 | 3,320 | 3,350 | -120 | -3.5% | 1,083,600 |
| 2024/12/23 | 3,190 | 3,490 | 3,070 | 3,470 | +240 | +7.4% | 2,762,900 |
| 2024/12/20 | 3,325 | 3,380 | 3,210 | 3,230 | -105 | -3.1% | 886,000 |
| 2024/12/19 | 3,200 | 3,360 | 3,175 | 3,335 | -5 | -0.1% | 1,628,100 |
| 2024/12/18 | 3,495 | 3,580 | 3,315 | 3,340 | -200 | -5.6% | 1,570,700 |
51～
100
件表示中 / 2583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 | 191,200円 | +10.8% | +27.0% | 3.14% | 10.51倍 | 1.98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 |
| ＧＭＯＧＳＨＤ | 203,000円 | +6.4% | +9.6% | 2.46% | 26.49倍 | 2.46倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| ソースネクスト | 17,000円 | - | - | - | - | 3.15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 |
| ＶＲＡＩＮ | 226,200円 | +50.0% | +49.6% | 0.00% | 38.76倍 | 16.08倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| オープンワーク | 106,400円 | +27.1% | +9.3% | 0.00% | 28.49倍 | 3.43倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
市場注目の銘柄
チャート関連のコラム
