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 |
|---|---|---|---|---|---|---|---|
| 2017/11/20 | 1,390 | 1,430 | 1,382 | 1,419 | +19 | +1.4% | 154,100 |
| 2017/11/17 | 1,420 | 1,424 | 1,366 | 1,400 | ±0 | ±0% | 199,100 |
| 2017/11/16 | 1,352 | 1,412 | 1,352 | 1,400 | +40 | +2.9% | 169,800 |
| 2017/11/15 | 1,374 | 1,404 | 1,340 | 1,360 | +3 | +0.2% | 237,200 |
| 2017/11/14 | 1,411 | 1,416 | 1,350 | 1,357 | -83 | -5.8% | 428,500 |
| 2017/11/13 | 1,550 | 1,570 | 1,431 | 1,440 | +164 | +12.9% | 1,375,300 |
| 2017/11/10 | 1,266 | 1,283 | 1,248 | 1,276 | +9 | +0.7% | 64,000 |
| 2017/11/09 | 1,287 | 1,287 | 1,244 | 1,267 | -20 | -1.6% | 115,600 |
| 2017/11/08 | 1,280 | 1,288 | 1,277 | 1,287 | +3 | +0.2% | 59,700 |
| 2017/11/07 | 1,281 | 1,285 | 1,276 | 1,284 | +6 | +0.5% | 50,500 |
| 2017/11/06 | 1,288 | 1,289 | 1,276 | 1,278 | -8 | -0.6% | 40,400 |
| 2017/11/02 | 1,288 | 1,292 | 1,281 | 1,286 | ±0 | ±0% | 73,800 |
| 2017/11/01 | 1,300 | 1,300 | 1,282 | 1,286 | -8 | -0.6% | 51,400 |
| 2017/10/31 | 1,299 | 1,299 | 1,280 | 1,294 | -5 | -0.4% | 47,800 |
| 2017/10/30 | 1,299 | 1,308 | 1,289 | 1,299 | +7 | +0.5% | 79,200 |
| 2017/10/27 | 1,277 | 1,296 | 1,277 | 1,292 | +15 | +1.2% | 70,400 |
| 2017/10/26 | 1,277 | 1,289 | 1,272 | 1,277 | ±0 | ±0% | 48,700 |
| 2017/10/25 | 1,281 | 1,282 | 1,270 | 1,277 | -5 | -0.4% | 78,100 |
| 2017/10/24 | 1,289 | 1,289 | 1,275 | 1,282 | +1 | +0.1% | 38,100 |
| 2017/10/23 | 1,280 | 1,286 | 1,271 | 1,281 | +7 | +0.5% | 67,200 |
| 2017/10/20 | 1,262 | 1,280 | 1,262 | 1,274 | +5 | +0.4% | 57,500 |
| 2017/10/19 | 1,272 | 1,282 | 1,261 | 1,269 | +1 | +0.1% | 91,700 |
| 2017/10/18 | 1,292 | 1,295 | 1,266 | 1,268 | -26 | -2% | 143,100 |
| 2017/10/17 | 1,300 | 1,307 | 1,293 | 1,294 | -10 | -0.8% | 67,200 |
| 2017/10/16 | 1,312 | 1,312 | 1,293 | 1,304 | +1 | +0.1% | 91,400 |
| 2017/10/13 | 1,322 | 1,325 | 1,302 | 1,303 | -9 | -0.7% | 95,600 |
| 2017/10/12 | 1,320 | 1,326 | 1,308 | 1,312 | +3 | +0.2% | 158,700 |
| 2017/10/11 | 1,310 | 1,333 | 1,297 | 1,309 | +12 | +0.9% | 268,300 |
| 2017/10/10 | 1,326 | 1,328 | 1,292 | 1,297 | -38 | -2.8% | 196,800 |
| 2017/10/06 | 1,330 | 1,336 | 1,297 | 1,335 | +11 | +0.8% | 135,200 |
| 2017/10/05 | 1,289 | 1,331 | 1,285 | 1,324 | +39 | +3% | 199,800 |
| 2017/10/04 | 1,309 | 1,314 | 1,284 | 1,285 | -21 | -1.6% | 139,400 |
| 2017/10/03 | 1,333 | 1,338 | 1,296 | 1,306 | -27 | -2% | 207,900 |
| 2017/10/02 | 1,351 | 1,369 | 1,331 | 1,333 | +7 | +0.5% | 110,800 |
| 2017/09/29 | 1,348 | 1,351 | 1,319 | 1,326 | -22 | -1.6% | 70,300 |
| 2017/09/28 | 1,310 | 1,356 | 1,309 | 1,348 | +38 | +2.9% | 198,100 |
| 2017/09/27 | 1,302 | 1,315 | 1,293 | 1,310 | +7 | +0.5% | 59,800 |
| 2017/09/26 | 1,302 | 1,335 | 1,302 | 1,303 | -11 | -0.8% | 101,400 |
| 2017/09/25 | 1,327 | 1,353 | 1,297 | 1,314 | +37 | +2.9% | 167,800 |
| 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 |
1801～
1850
件表示中 / 2555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 | 197,700円 | +10.8% | +27.0% | 3.03% | 10.84倍 | 2.04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 |
| システムリサーチ | 146,200円 | +14.6% | +12.5% | 4.10% | 11.02倍 | 2.30倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| ＦＦＲＩ | 294,200円 | +29.1% | +0.2% | 0.34% | 53.74倍 | 11.25倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| メディアドゥ | 156,500円 | +4.2% | +12.1% | 2.24% | 17.83倍 | 1.42倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| コ ア | 160,000円 | +8.3% | +5.6% | 3.44% | 9.58倍 | 1.32倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
