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 |
|---|---|---|---|---|---|---|---|
| 2016/01/25 | 1,250 | 1,387 | 1,241 | 1,335 | +73 | +5.8% | 1,491,700 |
| 2016/01/22 | 1,210 | 1,324 | 1,150 | 1,262 | +167 | +15.3% | 1,671,700 |
| 2016/01/21 | 1,200 | 1,312 | 1,090 | 1,095 | -25 | -2.2% | 1,578,900 |
| 2016/01/20 | 1,266 | 1,278 | 1,114 | 1,120 | -142 | -11.3% | 1,062,300 |
| 2016/01/19 | 1,311 | 1,350 | 1,220 | 1,262 | -53 | -4% | 1,024,200 |
| 2016/01/18 | 1,378 | 1,425 | 1,291 | 1,315 | -215 | -14.1% | 1,469,600 |
| 2016/01/15 | 1,630 | 1,827 | 1,450 | 1,530 | -70 | -4.4% | 4,047,400 |
| 2016/01/14 | 1,419 | 1,684 | 1,372 | 1,600 | +68 | +4.4% | 3,558,800 |
| 2016/01/13 | 1,352 | 1,532 | 1,290 | 1,532 | +300 | +24.4% | 2,380,600 |
| 2016/01/12 | 1,299 | 1,373 | 1,172 | 1,232 | -69 | -5.3% | 745,900 |
| 2016/01/08 | 1,296 | 1,346 | 1,257 | 1,301 | +22 | +1.7% | 618,400 |
| 2016/01/07 | 1,280 | 1,357 | 1,224 | 1,279 | -31 | -2.4% | 631,400 |
| 2016/01/06 | 1,470 | 1,532 | 1,255 | 1,310 | -70 | -5.1% | 2,394,500 |
| 2016/01/05 | 1,438 | 1,445 | 1,301 | 1,380 | -28 | -2% | 1,059,800 |
| 2016/01/04 | 1,370 | 1,495 | 1,328 | 1,408 | +78 | +5.9% | 2,487,300 |
| 2015/12/30 | 1,214 | 1,374 | 1,200 | 1,330 | +107 | +8.7% | 1,473,400 |
| 2015/12/29 | 1,205 | 1,268 | 1,171 | 1,223 | -7 | -0.6% | 702,000 |
| 2015/12/28 | 1,147 | 1,287 | 1,120 | 1,230 | +97 | +8.6% | 1,225,700 |
| 2015/12/25 | 1,143 | 1,225 | 1,122 | 1,133 | -33 | -2.8% | 794,500 |
| 2015/12/24 | 1,252 | 1,287 | 1,153 | 1,166 | -114 | -8.9% | 1,462,000 |
| 2015/12/22 | 1,670 | 1,670 | 1,275 | 1,280 | -90 | -6.6% | 3,915,500 |
| 2015/12/21 | 1,540 | 1,588 | 1,253 | 1,370 | -210 | -13.3% | 1,781,400 |
| 2015/12/18 | 1,399 | 1,627 | 1,361 | 1,580 | +201 | +14.6% | 2,937,900 |
| 2015/12/17 | 1,260 | 1,420 | 1,216 | 1,379 | +236 | +20.6% | 1,842,100 |
| 2015/12/16 | 1,220 | 1,245 | 1,101 | 1,143 | -31 | -2.6% | 688,800 |
| 2015/12/15 | 1,298 | 1,349 | 1,161 | 1,174 | -126 | -9.7% | 604,300 |
| 2015/12/14 | 1,236 | 1,419 | 1,128 | 1,300 | +94 | +7.8% | 1,063,100 |
| 2015/12/11 | 1,248 | 1,315 | 1,188 | 1,206 | -64 | -5% | 313,600 |
| 2015/12/10 | 1,257 | 1,335 | 1,257 | 1,270 | -17 | -1.3% | 229,100 |
| 2015/12/09 | 1,263 | 1,318 | 1,230 | 1,287 | -9 | -0.7% | 359,600 |
| 2015/12/08 | 1,385 | 1,415 | 1,278 | 1,296 | -89 | -6.4% | 358,800 |
| 2015/12/07 | 1,399 | 1,489 | 1,351 | 1,385 | +70 | +5.3% | 836,400 |
| 2015/12/04 | 1,291 | 1,348 | 1,250 | 1,315 | +28 | +2.2% | 226,000 |
| 2015/12/03 | 1,288 | 1,340 | 1,263 | 1,287 | +29 | +2.3% | 391,100 |
| 2015/12/02 | 1,359 | 1,394 | 1,229 | 1,258 | -89 | -6.6% | 423,500 |
| 2015/12/01 | 1,438 | 1,445 | 1,317 | 1,347 | -40 | -2.9% | 264,400 |
| 2015/11/30 | 1,355 | 1,449 | 1,350 | 1,387 | +68 | +5.2% | 474,900 |
| 2015/11/27 | 1,200 | 1,380 | 1,198 | 1,319 | +82 | +6.6% | 382,800 |
| 2015/11/26 | 1,300 | 1,358 | 1,236 | 1,237 | +3 | +0.2% | 461,900 |
| 2015/11/25 | 1,250 | 1,280 | 1,204 | 1,234 | -8 | -0.6% | 303,200 |
| 2015/11/24 | 1,148 | 1,272 | 1,101 | 1,242 | +87 | +7.5% | 473,500 |
| 2015/11/20 | 1,117 | 1,167 | 1,086 | 1,155 | +38 | +3.4% | 367,100 |
| 2015/11/19 | 1,037 | 1,149 | 1,026 | 1,117 | +99 | +9.7% | 548,000 |
| 2015/11/18 | 1,008 | 1,045 | 971 | 1,018 | +19 | +1.9% | 318,900 |
| 2015/11/17 | 914 | 1,021 | 914 | 999 | +95 | +10.5% | 421,400 |
| 2015/11/16 | 891 | 930 | 891 | 904 | +4 | +0.4% | 144,800 |
| 2015/11/13 | 905 | 1,059 | 888 | 900 | -17 | -1.9% | 842,000 |
| 2015/11/12 | 902 | 942 | 889 | 917 | +21 | +2.3% | 160,000 |
| 2015/11/11 | 903 | 919 | 896 | 896 | -15 | -1.6% | 50,300 |
| 2015/11/10 | 906 | 930 | 888 | 911 | ±0 | ±0% | 67,300 |
2251～
2300
件表示中 / 2556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 | 210,400円 | +10.8% | +27.0% | 2.85% | 11.53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 |
| メディアドゥ | 161,900円 | +4.2% | +12.1% | 2.16% | 18.45倍 | 1.47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 |
| シェアリングＴ | 102,100円 | +14.6% | +11.7% | 2.94% | 16.73倍 | 6.02倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| ユーザローカル | 151,500円 | +13.0% | +7.2% | 0.73% | 19.08倍 | 3.04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 |
| ＫＳＫ | 300,000円 | +7.5% | +4.2% | 4.00% | 10.17倍 | 1.19倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム
