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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,370 | 1,391 | 1,336 | 1,346 | -32 | -2.3% | 233,900 |
| 2024/08/20 | 1,281 | 1,384 | 1,281 | 1,378 | +105 | +8.2% | 247,500 |
| 2024/08/19 | 1,315 | 1,342 | 1,273 | 1,273 | -30 | -2.3% | 178,300 |
| 2024/08/16 | 1,272 | 1,334 | 1,272 | 1,303 | +61 | +4.9% | 290,000 |
| 2024/08/15 | 1,210 | 1,264 | 1,205 | 1,242 | +36 | +3% | 222,900 |
| 2024/08/14 | 1,240 | 1,240 | 1,178 | 1,206 | -24 | -2% | 316,100 |
| 2024/08/13 | 1,190 | 1,249 | 1,170 | 1,230 | +43 | +3.6% | 427,100 |
| 2024/08/09 | 1,250 | 1,289 | 1,138 | 1,187 | -228 | -16.1% | 1,034,500 |
| 2024/08/08 | 1,404 | 1,449 | 1,342 | 1,415 | -19 | -1.3% | 510,400 |
| 2024/08/07 | 1,331 | 1,554 | 1,326 | 1,434 | +73 | +5.4% | 440,100 |
| 2024/08/06 | 1,283 | 1,417 | 1,280 | 1,361 | +164 | +13.7% | 375,200 |
| 2024/08/05 | 1,316 | 1,333 | 1,119 | 1,197 | -322 | -21.2% | 809,300 |
| 2024/08/02 | 1,635 | 1,657 | 1,465 | 1,519 | -196 | -11.4% | 650,400 |
| 2024/08/01 | 1,707 | 1,733 | 1,626 | 1,715 | +21 | +1.2% | 397,400 |
| 2024/07/31 | 1,632 | 1,710 | 1,600 | 1,694 | +38 | +2.3% | 495,500 |
| 2024/07/30 | 1,713 | 1,713 | 1,643 | 1,656 | -65 | -3.8% | 282,000 |
| 2024/07/29 | 1,656 | 1,726 | 1,638 | 1,721 | +114 | +7.1% | 236,900 |
| 2024/07/26 | 1,616 | 1,642 | 1,588 | 1,607 | +22 | +1.4% | 144,400 |
| 2024/07/25 | 1,590 | 1,604 | 1,573 | 1,585 | -56 | -3.4% | 144,500 |
| 2024/07/24 | 1,634 | 1,687 | 1,621 | 1,641 | -33 | -2% | 135,300 |
| 2024/07/23 | 1,694 | 1,720 | 1,669 | 1,674 | +33 | +2% | 136,600 |
| 2024/07/22 | 1,749 | 1,749 | 1,641 | 1,641 | -59 | -3.5% | 161,900 |
| 2024/07/19 | 1,710 | 1,729 | 1,688 | 1,700 | -26 | -1.5% | 114,500 |
| 2024/07/18 | 1,732 | 1,764 | 1,706 | 1,726 | -44 | -2.5% | 150,100 |
| 2024/07/17 | 1,760 | 1,808 | 1,711 | 1,770 | +27 | +1.5% | 300,400 |
| 2024/07/16 | 1,745 | 1,850 | 1,726 | 1,743 | +106 | +6.5% | 636,700 |
| 2024/07/12 | 1,575 | 1,637 | 1,571 | 1,637 | +52 | +3.3% | 173,900 |
| 2024/07/11 | 1,612 | 1,612 | 1,570 | 1,585 | -29 | -1.8% | 123,800 |
| 2024/07/10 | 1,565 | 1,623 | 1,565 | 1,614 | +49 | +3.1% | 262,100 |
| 2024/07/09 | 1,539 | 1,572 | 1,528 | 1,565 | +35 | +2.3% | 179,200 |
| 2024/07/08 | 1,595 | 1,601 | 1,502 | 1,530 | -49 | -3.1% | 379,300 |
| 2024/07/05 | 1,612 | 1,620 | 1,566 | 1,579 | -72 | -4.4% | 294,000 |
| 2024/07/04 | 1,670 | 1,698 | 1,649 | 1,651 | +19 | +1.2% | 162,000 |
| 2024/07/03 | 1,644 | 1,645 | 1,620 | 1,632 | +6 | +0.4% | 84,200 |
| 2024/07/02 | 1,610 | 1,634 | 1,592 | 1,626 | +20 | +1.2% | 117,000 |
| 2024/07/01 | 1,628 | 1,655 | 1,603 | 1,606 | -25 | -1.5% | 170,000 |
| 2024/06/28 | 1,632 | 1,695 | 1,608 | 1,631 | +11 | +0.7% | 231,600 |
| 2024/06/27 | 1,637 | 1,655 | 1,615 | 1,620 | -41 | -2.5% | 114,400 |
| 2024/06/26 | 1,670 | 1,720 | 1,651 | 1,661 | +11 | +0.7% | 160,800 |
| 2024/06/25 | 1,639 | 1,664 | 1,628 | 1,650 | -8 | -0.5% | 119,900 |
| 2024/06/24 | 1,653 | 1,674 | 1,621 | 1,658 | -5 | -0.3% | 151,000 |
| 2024/06/21 | 1,635 | 1,676 | 1,635 | 1,663 | +13 | +0.8% | 278,400 |
| 2024/06/20 | 1,673 | 1,707 | 1,648 | 1,650 | -57 | -3.3% | 314,000 |
| 2024/06/19 | 1,805 | 1,809 | 1,645 | 1,707 | -97 | -5.4% | 404,400 |
| 2024/06/18 | 1,960 | 1,960 | 1,800 | 1,804 | -148 | -7.6% | 309,100 |
| 2024/06/17 | 1,925 | 1,988 | 1,902 | 1,952 | -8 | -0.4% | 175,600 |
| 2024/06/14 | 1,810 | 1,963 | 1,810 | 1,960 | +118 | +6.4% | 291,700 |
| 2024/06/13 | 1,828 | 1,854 | 1,799 | 1,842 | +13 | +0.7% | 136,700 |
| 2024/06/12 | 1,869 | 1,883 | 1,821 | 1,829 | -41 | -2.2% | 158,400 |
| 2024/06/11 | 1,888 | 1,900 | 1,849 | 1,870 | -18 | -1% | 85,900 |
151～
200
件表示中 / 2553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 | 210,000円 | +10.8% | +27.0% | 2.86% | 11.51倍 | 2.17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 |
| インテリＷ | 97,700円 | +10.2% | +10.5% | 3.58% | 16.09倍 | 2.81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 | 236,000円 | +10.2% | +39.3% | 3.39% | 9.95倍 | 1.14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 |
| 出前館 | 22,400円 | +5.1% | - | 0.00% | 22400.00倍 | 0.68倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ユーザローカル | 153,400円 | +13.0% | +7.2% | 0.72% | 19.32倍 | 3.08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
