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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 3,700 | 3,795 | 3,515 | 3,540 | -160 | -4.3% | 2,327,900 |
| 2024/12/16 | 3,805 | 3,875 | 3,570 | 3,700 | +130 | +3.6% | 4,053,400 |
| 2024/12/13 | 3,395 | 3,590 | 3,355 | 3,570 | +105 | +3% | 2,560,800 |
| 2024/12/12 | 3,565 | 3,700 | 3,430 | 3,465 | +180 | +5.5% | 3,948,400 |
| 2024/12/11 | 3,390 | 3,475 | 3,140 | 3,285 | +30 | +0.9% | 4,447,300 |
| 2024/12/10 | 3,335 | 3,535 | 3,210 | 3,255 | -175 | -5.1% | 4,796,300 |
| 2024/12/09 | 3,260 | 3,495 | 3,210 | 3,430 | +310 | +9.9% | 4,979,100 |
| 2024/12/06 | 2,754 | 3,175 | 2,729 | 3,120 | +266 | +9.3% | 6,613,400 |
| 2024/12/05 | 2,600 | 2,944 | 2,594 | 2,854 | +314 | +12.4% | 3,327,700 |
| 2024/12/04 | 2,532 | 2,555 | 2,465 | 2,540 | +20 | +0.8% | 668,300 |
| 2024/12/03 | 2,390 | 2,539 | 2,387 | 2,520 | +64 | +2.6% | 1,048,000 |
| 2024/12/02 | 2,435 | 2,512 | 2,366 | 2,456 | +170 | +7.4% | 1,648,900 |
| 2024/11/29 | 2,237 | 2,316 | 2,160 | 2,286 | +49 | +2.2% | 879,100 |
| 2024/11/28 | 2,309 | 2,362 | 2,204 | 2,237 | ±0 | ±0% | 1,329,200 |
| 2024/11/27 | 2,208 | 2,239 | 2,102 | 2,237 | -71 | -3.1% | 1,763,700 |
| 2024/11/26 | 2,443 | 2,459 | 2,260 | 2,308 | -235 | -9.2% | 1,659,500 |
| 2024/11/25 | 2,640 | 2,640 | 2,489 | 2,543 | -97 | -3.7% | 2,065,600 |
| 2024/11/22 | 2,360 | 2,640 | 2,325 | 2,640 | +311 | +13.4% | 2,694,000 |
| 2024/11/21 | 2,300 | 2,384 | 2,250 | 2,329 | +70 | +3.1% | 1,336,900 |
| 2024/11/20 | 2,265 | 2,308 | 2,192 | 2,259 | -6 | -0.3% | 659,800 |
| 2024/11/19 | 2,139 | 2,269 | 2,132 | 2,265 | +143 | +6.7% | 1,012,600 |
| 2024/11/18 | 2,080 | 2,160 | 2,044 | 2,122 | +87 | +4.3% | 984,600 |
| 2024/11/15 | 2,052 | 2,090 | 1,997 | 2,035 | -93 | -4.4% | 897,800 |
| 2024/11/14 | 2,145 | 2,207 | 2,085 | 2,128 | +30 | +1.4% | 865,100 |
| 2024/11/13 | 2,260 | 2,300 | 2,085 | 2,098 | -170 | -7.5% | 1,306,800 |
| 2024/11/12 | 2,300 | 2,395 | 2,201 | 2,268 | +68 | +3.1% | 2,321,800 |
| 2024/11/11 | 2,214 | 2,283 | 2,056 | 2,200 | +114 | +5.5% | 2,096,300 |
| 2024/11/08 | 1,692 | 2,086 | 1,687 | 2,086 | +400 | +23.7% | 2,846,100 |
| 2024/11/07 | 1,781 | 1,850 | 1,655 | 1,686 | +23 | +1.4% | 1,306,500 |
| 2024/11/06 | 1,600 | 1,686 | 1,573 | 1,663 | +95 | +6.1% | 1,097,800 |
| 2024/11/05 | 1,554 | 1,582 | 1,493 | 1,568 | -26 | -1.6% | 375,800 |
| 2024/11/01 | 1,564 | 1,594 | 1,553 | 1,594 | -7 | -0.4% | 310,800 |
| 2024/10/31 | 1,564 | 1,620 | 1,563 | 1,601 | +21 | +1.3% | 297,900 |
| 2024/10/30 | 1,547 | 1,606 | 1,524 | 1,580 | +61 | +4% | 469,400 |
| 2024/10/29 | 1,420 | 1,539 | 1,408 | 1,519 | +106 | +7.5% | 514,400 |
| 2024/10/28 | 1,320 | 1,430 | 1,315 | 1,413 | +113 | +8.7% | 428,700 |
| 2024/10/25 | 1,320 | 1,320 | 1,284 | 1,300 | -20 | -1.5% | 113,400 |
| 2024/10/24 | 1,312 | 1,347 | 1,295 | 1,320 | +3 | +0.2% | 170,100 |
| 2024/10/23 | 1,355 | 1,355 | 1,316 | 1,317 | -45 | -3.3% | 125,500 |
| 2024/10/22 | 1,396 | 1,400 | 1,362 | 1,362 | -50 | -3.5% | 122,000 |
| 2024/10/21 | 1,368 | 1,430 | 1,358 | 1,412 | +67 | +5% | 193,100 |
| 2024/10/18 | 1,367 | 1,367 | 1,341 | 1,345 | -35 | -2.5% | 89,900 |
| 2024/10/17 | 1,392 | 1,420 | 1,376 | 1,380 | -5 | -0.4% | 114,300 |
| 2024/10/16 | 1,380 | 1,409 | 1,377 | 1,385 | -6 | -0.4% | 80,400 |
| 2024/10/15 | 1,414 | 1,439 | 1,387 | 1,391 | +48 | +3.6% | 216,200 |
| 2024/10/11 | 1,378 | 1,380 | 1,343 | 1,343 | -30 | -2.2% | 108,600 |
| 2024/10/10 | 1,386 | 1,386 | 1,346 | 1,373 | -5 | -0.4% | 169,100 |
| 2024/10/09 | 1,380 | 1,391 | 1,359 | 1,378 | -2 | -0.1% | 141,200 |
| 2024/10/08 | 1,419 | 1,421 | 1,380 | 1,380 | -53 | -3.7% | 155,000 |
| 2024/10/07 | 1,448 | 1,455 | 1,433 | 1,433 | +15 | +1.1% | 129,400 |
101～
150
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
