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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 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 |
| 2024/10/04 | 1,422 | 1,437 | 1,411 | 1,418 | +9 | +0.6% | 151,000 |
| 2024/10/03 | 1,460 | 1,467 | 1,405 | 1,409 | -28 | -1.9% | 142,400 |
| 2024/10/02 | 1,428 | 1,456 | 1,428 | 1,437 | -21 | -1.4% | 142,200 |
| 2024/10/01 | 1,424 | 1,476 | 1,386 | 1,458 | +24 | +1.7% | 232,500 |
| 2024/09/30 | 1,446 | 1,498 | 1,434 | 1,434 | -42 | -2.8% | 310,400 |
| 2024/09/27 | 1,449 | 1,500 | 1,441 | 1,476 | +38 | +2.6% | 411,200 |
| 2024/09/26 | 1,440 | 1,458 | 1,413 | 1,438 | -22 | -1.5% | 358,500 |
| 2024/09/25 | 1,522 | 1,527 | 1,433 | 1,460 | -163 | -10% | 1,326,700 |
| 2024/09/24 | 1,623 | 1,623 | 1,623 | 1,623 | +300 | +22.7% | 139,700 |
| 2024/09/20 | 1,336 | 1,336 | 1,306 | 1,323 | +17 | +1.3% | 91,800 |
| 2024/09/19 | 1,309 | 1,336 | 1,300 | 1,306 | +27 | +2.1% | 114,900 |
| 2024/09/18 | 1,264 | 1,311 | 1,263 | 1,279 | +33 | +2.6% | 168,700 |
| 2024/09/17 | 1,271 | 1,274 | 1,226 | 1,246 | -20 | -1.6% | 78,800 |
| 2024/09/13 | 1,271 | 1,293 | 1,260 | 1,266 | -14 | -1.1% | 76,500 |
| 2024/09/12 | 1,266 | 1,288 | 1,258 | 1,280 | +47 | +3.8% | 111,500 |
| 2024/09/11 | 1,267 | 1,280 | 1,215 | 1,233 | -33 | -2.6% | 177,800 |
| 2024/09/10 | 1,240 | 1,283 | 1,239 | 1,266 | +39 | +3.2% | 163,400 |
| 2024/09/09 | 1,212 | 1,239 | 1,185 | 1,227 | -51 | -4% | 203,000 |
| 2024/09/06 | 1,307 | 1,307 | 1,266 | 1,278 | -12 | -0.9% | 93,800 |
| 2024/09/05 | 1,278 | 1,309 | 1,268 | 1,290 | -4 | -0.3% | 128,800 |
| 2024/09/04 | 1,309 | 1,329 | 1,293 | 1,294 | -71 | -5.2% | 201,500 |
| 2024/09/03 | 1,331 | 1,412 | 1,321 | 1,365 | +51 | +3.9% | 341,600 |
| 2024/09/02 | 1,336 | 1,336 | 1,307 | 1,314 | -22 | -1.6% | 129,800 |
| 2024/08/30 | 1,336 | 1,340 | 1,320 | 1,336 | +8 | +0.6% | 122,200 |
| 2024/08/29 | 1,337 | 1,347 | 1,321 | 1,328 | -24 | -1.8% | 182,100 |
| 2024/08/28 | 1,458 | 1,464 | 1,342 | 1,352 | -136 | -9.1% | 512,000 |
| 2024/08/27 | 1,446 | 1,488 | 1,433 | 1,488 | +38 | +2.6% | 201,500 |
| 2024/08/26 | 1,356 | 1,457 | 1,349 | 1,450 | +109 | +8.1% | 335,300 |
| 2024/08/23 | 1,310 | 1,341 | 1,303 | 1,341 | +12 | +0.9% | 118,500 |
| 2024/08/22 | 1,361 | 1,369 | 1,320 | 1,329 | -17 | -1.3% | 133,100 |
| 2024/08/21 | 1,370 | 1,391 | 1,336 | 1,346 | -32 | -2.3% | 233,900 |
101～
150
件表示中 / 2552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 | 222,500円 | +10.8% | +27.0% | 2.70% | 12.20倍 | 2.30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 |
| ｉｐｓ | 208,200円 | +16.9% | -11.9% | 1.92% | 10.56倍 | 1.85倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| インテリＷ | 102,100円 | +10.2% | +10.5% | 3.43% | 16.81倍 | 2.93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 |
| 電算シスＨＤ | 248,200円 | +10.2% | +39.3% | 3.22% | 10.46倍 | 1.20倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| ユーザローカル | 161,700円 | +13.0% | +7.2% | 0.68% | 20.37倍 | 3.24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 |
市場注目の銘柄
チャート関連のコラム
