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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 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 |
151～
200
件表示中 / 2583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 | 191,200円 | +10.8% | +27.0% | 3.14% | 10.51倍 | 1.98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 |
| ＧＭＯＧＳＨＤ | 203,000円 | +6.4% | +9.6% | 2.46% | 26.49倍 | 2.46倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| ソースネクスト | 17,000円 | - | - | - | - | 3.15倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ＶＲＡＩＮ | 226,200円 | +50.0% | +49.6% | 0.00% | 38.76倍 | 16.08倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| オープンワーク | 106,400円 | +27.1% | +9.3% | 0.00% | 28.49倍 | 3.43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
