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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,560 | 1,585 | 1,556 | 1,560 | +8 | +0.5% | 107,600 |
| 2017/03/13 | 1,611 | 1,618 | 1,530 | 1,552 | -63 | -3.9% | 235,200 |
| 2017/03/10 | 1,625 | 1,629 | 1,613 | 1,615 | -3 | -0.2% | 77,000 |
| 2017/03/09 | 1,642 | 1,646 | 1,618 | 1,618 | -24 | -1.5% | 85,900 |
| 2017/03/08 | 1,621 | 1,642 | 1,618 | 1,642 | +14 | +0.9% | 69,300 |
| 2017/03/07 | 1,616 | 1,644 | 1,607 | 1,628 | +11 | +0.7% | 119,300 |
| 2017/03/06 | 1,628 | 1,632 | 1,606 | 1,617 | -16 | -1% | 135,200 |
| 2017/03/03 | 1,636 | 1,649 | 1,629 | 1,633 | -13 | -0.8% | 93,300 |
| 2017/03/02 | 1,649 | 1,658 | 1,631 | 1,646 | +3 | +0.2% | 124,600 |
| 2017/03/01 | 1,615 | 1,644 | 1,608 | 1,643 | +13 | +0.8% | 154,700 |
| 2017/02/28 | 1,661 | 1,663 | 1,625 | 1,630 | -30 | -1.8% | 221,800 |
| 2017/02/27 | 1,669 | 1,673 | 1,650 | 1,660 | -9 | -0.5% | 104,200 |
| 2017/02/24 | 1,674 | 1,687 | 1,666 | 1,669 | -2 | -0.1% | 75,500 |
| 2017/02/23 | 1,676 | 1,681 | 1,658 | 1,671 | -1 | -0.1% | 75,600 |
| 2017/02/22 | 1,685 | 1,685 | 1,663 | 1,672 | -13 | -0.8% | 89,500 |
| 2017/02/21 | 1,700 | 1,700 | 1,655 | 1,685 | +3 | +0.2% | 163,600 |
| 2017/02/20 | 1,684 | 1,707 | 1,675 | 1,682 | -2 | -0.1% | 95,300 |
| 2017/02/17 | 1,661 | 1,689 | 1,641 | 1,684 | +6 | +0.4% | 183,500 |
| 2017/02/16 | 1,714 | 1,721 | 1,666 | 1,678 | -44 | -2.6% | 365,700 |
| 2017/02/15 | 1,734 | 1,768 | 1,670 | 1,722 | -92 | -5.1% | 663,300 |
| 2017/02/14 | 1,800 | 1,840 | 1,789 | 1,814 | +47 | +2.7% | 619,100 |
| 2017/02/13 | 1,751 | 1,776 | 1,721 | 1,767 | +21 | +1.2% | 304,400 |
| 2017/02/10 | 1,752 | 1,780 | 1,722 | 1,746 | +19 | +1.1% | 237,100 |
| 2017/02/09 | 1,718 | 1,773 | 1,698 | 1,727 | +9 | +0.5% | 155,500 |
| 2017/02/08 | 1,730 | 1,733 | 1,689 | 1,718 | -3 | -0.2% | 138,700 |
| 2017/02/07 | 1,737 | 1,749 | 1,711 | 1,721 | -38 | -2.2% | 165,600 |
| 2017/02/06 | 1,743 | 1,772 | 1,718 | 1,759 | +28 | +1.6% | 251,500 |
| 2017/02/03 | 1,765 | 1,782 | 1,722 | 1,731 | -21 | -1.2% | 147,900 |
| 2017/02/02 | 1,751 | 1,788 | 1,746 | 1,752 | -16 | -0.9% | 156,300 |
| 2017/02/01 | 1,775 | 1,794 | 1,717 | 1,768 | -28 | -1.6% | 299,500 |
| 2017/01/31 | 1,801 | 1,854 | 1,781 | 1,796 | -28 | -1.5% | 500,300 |
| 2017/01/30 | 1,805 | 1,833 | 1,788 | 1,824 | +59 | +3.3% | 511,000 |
| 2017/01/27 | 1,791 | 1,792 | 1,756 | 1,765 | -23 | -1.3% | 170,200 |
| 2017/01/26 | 1,804 | 1,820 | 1,775 | 1,788 | -12 | -0.7% | 193,200 |
| 2017/01/25 | 1,810 | 1,812 | 1,772 | 1,800 | +21 | +1.2% | 154,600 |
| 2017/01/24 | 1,785 | 1,838 | 1,768 | 1,779 | +32 | +1.8% | 416,400 |
| 2017/01/23 | 1,726 | 1,776 | 1,719 | 1,747 | +29 | +1.7% | 193,000 |
| 2017/01/20 | 1,746 | 1,748 | 1,704 | 1,718 | -33 | -1.9% | 161,900 |
| 2017/01/19 | 1,790 | 1,796 | 1,741 | 1,751 | -10 | -0.6% | 118,000 |
| 2017/01/18 | 1,740 | 1,772 | 1,721 | 1,761 | +2 | +0.1% | 144,600 |
| 2017/01/17 | 1,825 | 1,827 | 1,758 | 1,759 | -64 | -3.5% | 228,700 |
| 2017/01/16 | 1,850 | 1,860 | 1,792 | 1,823 | +3 | +0.2% | 237,600 |
| 2017/01/13 | 1,730 | 1,838 | 1,730 | 1,820 | +90 | +5.2% | 480,900 |
| 2017/01/12 | 1,790 | 1,794 | 1,705 | 1,730 | -71 | -3.9% | 472,300 |
| 2017/01/11 | 1,825 | 1,856 | 1,787 | 1,801 | -33 | -1.8% | 398,100 |
| 2017/01/10 | 1,820 | 1,878 | 1,779 | 1,834 | +38 | +2.1% | 685,000 |
| 2017/01/06 | 1,765 | 1,840 | 1,750 | 1,796 | -9 | -0.5% | 653,500 |
| 2017/01/05 | 1,720 | 1,810 | 1,701 | 1,805 | +115 | +6.8% | 901,700 |
| 2017/01/04 | 1,720 | 1,725 | 1,685 | 1,690 | +8 | +0.5% | 463,100 |
| 2016/12/30 | 1,597 | 1,698 | 1,588 | 1,682 | +85 | +5.3% | 494,700 |
2001～
2050
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
