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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 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 |
| 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 |
1851～
1900
件表示中 / 2585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 | 180,600円 | +10.8% | +27.0% | 3.32% | 9.93倍 | 1.87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 |
| クオンタムＳ | 48,200円 | - | - | 0.00% | - | 195.14倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| 豆蔵デジ | 136,500円 | - | - | 4.47% | 15.14倍 | 6.43倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| 網 屋 | 506,000円 | +20.6% | +9.2% | 0.00% | 48.48倍 | 9.66倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| オープンワーク | 102,300円 | +27.1% | +9.3% | 0.00% | 27.40倍 | 3.30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
