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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,321 | 1,321 | 1,272 | 1,277 | -52 | -3.9% | 137,900 |
| 2017/09/21 | 1,333 | 1,345 | 1,321 | 1,329 | +13 | +1% | 63,200 |
| 2017/09/20 | 1,305 | 1,333 | 1,292 | 1,316 | +30 | +2.3% | 133,600 |
| 2017/09/19 | 1,305 | 1,305 | 1,270 | 1,286 | +10 | +0.8% | 116,800 |
| 2017/09/15 | 1,262 | 1,281 | 1,232 | 1,276 | -4 | -0.3% | 148,400 |
| 2017/09/14 | 1,306 | 1,310 | 1,271 | 1,280 | -33 | -2.5% | 143,600 |
| 2017/09/13 | 1,315 | 1,325 | 1,295 | 1,313 | +4 | +0.3% | 63,200 |
| 2017/09/12 | 1,320 | 1,322 | 1,281 | 1,309 | +7 | +0.5% | 138,800 |
| 2017/09/11 | 1,303 | 1,335 | 1,293 | 1,302 | -1 | -0.1% | 80,900 |
| 2017/09/08 | 1,312 | 1,325 | 1,297 | 1,303 | -17 | -1.3% | 78,000 |
| 2017/09/07 | 1,366 | 1,375 | 1,315 | 1,320 | -42 | -3.1% | 53,700 |
| 2017/09/06 | 1,275 | 1,387 | 1,260 | 1,362 | +39 | +2.9% | 176,400 |
| 2017/09/05 | 1,415 | 1,423 | 1,322 | 1,323 | -111 | -7.7% | 184,900 |
| 2017/09/04 | 1,468 | 1,468 | 1,414 | 1,434 | -41 | -2.8% | 132,100 |
| 2017/09/01 | 1,491 | 1,506 | 1,472 | 1,475 | -24 | -1.6% | 91,900 |
| 2017/08/31 | 1,492 | 1,525 | 1,484 | 1,499 | +25 | +1.7% | 232,900 |
| 2017/08/30 | 1,436 | 1,480 | 1,429 | 1,474 | +37 | +2.6% | 153,000 |
| 2017/08/29 | 1,451 | 1,451 | 1,420 | 1,437 | -26 | -1.8% | 116,100 |
| 2017/08/28 | 1,485 | 1,494 | 1,455 | 1,463 | -22 | -1.5% | 90,600 |
| 2017/08/25 | 1,495 | 1,498 | 1,448 | 1,485 | +8 | +0.5% | 240,400 |
| 2017/08/24 | 1,390 | 1,482 | 1,389 | 1,477 | +102 | +7.4% | 451,400 |
| 2017/08/23 | 1,331 | 1,390 | 1,323 | 1,375 | +68 | +5.2% | 316,800 |
| 2017/08/22 | 1,336 | 1,342 | 1,305 | 1,307 | -18 | -1.4% | 127,000 |
| 2017/08/21 | 1,393 | 1,405 | 1,324 | 1,325 | -83 | -5.9% | 278,800 |
| 2017/08/18 | 1,302 | 1,563 | 1,276 | 1,408 | +93 | +7.1% | 1,793,500 |
| 2017/08/17 | 1,326 | 1,331 | 1,293 | 1,315 | -17 | -1.3% | 125,000 |
| 2017/08/16 | 1,269 | 1,347 | 1,265 | 1,332 | +72 | +5.7% | 148,500 |
| 2017/08/15 | 1,265 | 1,280 | 1,225 | 1,260 | -10 | -0.8% | 168,100 |
| 2017/08/14 | 1,261 | 1,297 | 1,261 | 1,270 | -130 | -9.3% | 285,100 |
| 2017/08/10 | 1,400 | 1,417 | 1,395 | 1,400 | -4 | -0.3% | 86,200 |
| 2017/08/09 | 1,448 | 1,448 | 1,400 | 1,404 | -34 | -2.4% | 102,600 |
| 2017/08/08 | 1,433 | 1,459 | 1,433 | 1,438 | +10 | +0.7% | 67,900 |
| 2017/08/07 | 1,416 | 1,441 | 1,408 | 1,428 | +14 | +1% | 77,000 |
| 2017/08/04 | 1,401 | 1,429 | 1,399 | 1,414 | +6 | +0.4% | 83,900 |
| 2017/08/03 | 1,419 | 1,426 | 1,396 | 1,408 | -19 | -1.3% | 106,500 |
| 2017/08/02 | 1,412 | 1,451 | 1,412 | 1,427 | +15 | +1.1% | 84,200 |
| 2017/08/01 | 1,460 | 1,468 | 1,406 | 1,412 | -63 | -4.3% | 178,000 |
| 2017/07/31 | 1,470 | 1,484 | 1,458 | 1,475 | +7 | +0.5% | 109,000 |
| 2017/07/28 | 1,495 | 1,498 | 1,466 | 1,468 | -27 | -1.8% | 208,600 |
| 2017/07/27 | 1,507 | 1,507 | 1,491 | 1,495 | -1 | -0.1% | 61,300 |
| 2017/07/26 | 1,512 | 1,517 | 1,493 | 1,496 | -14 | -0.9% | 57,000 |
| 2017/07/25 | 1,492 | 1,524 | 1,492 | 1,510 | ±0 | ±0% | 61,200 |
| 2017/07/24 | 1,488 | 1,510 | 1,477 | 1,510 | +18 | +1.2% | 88,500 |
| 2017/07/21 | 1,525 | 1,525 | 1,483 | 1,492 | -21 | -1.4% | 95,600 |
| 2017/07/20 | 1,480 | 1,526 | 1,475 | 1,513 | +20 | +1.3% | 148,700 |
| 2017/07/19 | 1,497 | 1,508 | 1,460 | 1,493 | -27 | -1.8% | 229,200 |
| 2017/07/18 | 1,558 | 1,558 | 1,510 | 1,520 | -38 | -2.4% | 228,200 |
| 2017/07/14 | 1,577 | 1,595 | 1,546 | 1,558 | -27 | -1.7% | 169,700 |
| 2017/07/13 | 1,646 | 1,665 | 1,573 | 1,585 | -56 | -3.4% | 381,200 |
| 2017/07/12 | 1,555 | 1,780 | 1,551 | 1,641 | +90 | +5.8% | 1,547,400 |
1751～
1800
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
