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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/06/10 | 1,900 | 1,908 | 1,859 | 1,888 | -21 | -1.1% | 101,600 |
| 2024/06/07 | 1,850 | 1,924 | 1,840 | 1,909 | +54 | +2.9% | 142,800 |
| 2024/06/06 | 1,964 | 1,964 | 1,855 | 1,855 | -81 | -4.2% | 189,600 |
| 2024/06/05 | 1,978 | 2,000 | 1,913 | 1,936 | -41 | -2.1% | 153,700 |
| 2024/06/04 | 1,957 | 2,016 | 1,954 | 1,977 | +36 | +1.9% | 147,100 |
| 2024/06/03 | 1,882 | 1,952 | 1,858 | 1,941 | +59 | +3.1% | 256,300 |
| 2024/05/31 | 1,910 | 1,936 | 1,877 | 1,882 | -68 | -3.5% | 195,100 |
| 2024/05/30 | 1,927 | 1,953 | 1,891 | 1,950 | -17 | -0.9% | 231,900 |
| 2024/05/29 | 2,005 | 2,036 | 1,959 | 1,967 | -39 | -1.9% | 150,000 |
| 2024/05/28 | 1,970 | 2,050 | 1,969 | 2,006 | +39 | +2% | 169,300 |
| 2024/05/27 | 2,020 | 2,047 | 1,960 | 1,967 | -27 | -1.4% | 136,000 |
| 2024/05/24 | 1,977 | 2,021 | 1,968 | 1,994 | -31 | -1.5% | 209,100 |
| 2024/05/23 | 2,068 | 2,092 | 2,022 | 2,025 | -28 | -1.4% | 136,800 |
| 2024/05/22 | 2,080 | 2,197 | 2,051 | 2,053 | -107 | -5% | 259,000 |
| 2024/05/21 | 2,195 | 2,240 | 2,139 | 2,160 | +60 | +2.9% | 396,900 |
| 2024/05/20 | 2,147 | 2,165 | 2,089 | 2,100 | -10 | -0.5% | 205,600 |
| 2024/05/17 | 2,052 | 2,168 | 2,052 | 2,110 | +10 | +0.5% | 355,300 |
| 2024/05/16 | 1,945 | 2,120 | 1,931 | 2,100 | +192 | +10.1% | 512,800 |
| 2024/05/15 | 2,021 | 2,036 | 1,886 | 1,908 | -108 | -5.4% | 376,400 |
| 2024/05/14 | 2,066 | 2,067 | 1,974 | 2,016 | -71 | -3.4% | 350,300 |
| 2024/05/13 | 2,220 | 2,256 | 1,928 | 2,087 | -104 | -4.7% | 1,133,100 |
| 2024/05/10 | 2,085 | 2,191 | 2,073 | 2,191 | +400 | +22.3% | 759,900 |
| 2024/05/09 | 1,768 | 1,806 | 1,712 | 1,791 | +5 | +0.3% | 261,900 |
| 2024/05/08 | 1,784 | 1,816 | 1,695 | 1,786 | -23 | -1.3% | 559,300 |
| 2024/05/07 | 1,728 | 1,809 | 1,697 | 1,809 | +171 | +10.4% | 910,200 |
| 2024/05/02 | 1,576 | 1,653 | 1,550 | 1,638 | +38 | +2.4% | 363,600 |
| 2024/05/01 | 1,671 | 1,688 | 1,599 | 1,600 | -100 | -5.9% | 221,100 |
| 2024/04/30 | 1,771 | 1,776 | 1,674 | 1,700 | -31 | -1.8% | 404,800 |
| 2024/04/26 | 1,710 | 1,755 | 1,665 | 1,731 | +24 | +1.4% | 190,400 |
| 2024/04/25 | 1,646 | 1,769 | 1,641 | 1,707 | +32 | +1.9% | 338,700 |
| 2024/04/24 | 1,695 | 1,713 | 1,675 | 1,675 | -20 | -1.2% | 107,500 |
| 2024/04/23 | 1,666 | 1,723 | 1,650 | 1,695 | +62 | +3.8% | 125,000 |
| 2024/04/22 | 1,616 | 1,633 | 1,596 | 1,633 | +57 | +3.6% | 83,000 |
| 2024/04/19 | 1,622 | 1,652 | 1,535 | 1,576 | -44 | -2.7% | 247,300 |
| 2024/04/18 | 1,647 | 1,672 | 1,620 | 1,620 | -50 | -3% | 144,000 |
| 2024/04/17 | 1,685 | 1,696 | 1,648 | 1,670 | -20 | -1.2% | 155,600 |
| 2024/04/16 | 1,744 | 1,773 | 1,684 | 1,690 | -79 | -4.5% | 157,300 |
| 2024/04/15 | 1,730 | 1,769 | 1,696 | 1,769 | -1 | -0.1% | 144,600 |
| 2024/04/12 | 1,774 | 1,800 | 1,756 | 1,770 | -4 | -0.2% | 113,400 |
| 2024/04/11 | 1,738 | 1,779 | 1,729 | 1,774 | +8 | +0.5% | 74,200 |
| 2024/04/10 | 1,803 | 1,827 | 1,725 | 1,766 | -55 | -3% | 173,600 |
| 2024/04/09 | 1,809 | 1,834 | 1,802 | 1,821 | +12 | +0.7% | 120,800 |
| 2024/04/08 | 1,731 | 1,822 | 1,726 | 1,809 | +86 | +5% | 190,900 |
| 2024/04/05 | 1,665 | 1,737 | 1,665 | 1,723 | +18 | +1.1% | 94,200 |
| 2024/04/04 | 1,706 | 1,732 | 1,685 | 1,705 | +36 | +2.2% | 82,600 |
| 2024/04/03 | 1,666 | 1,728 | 1,650 | 1,669 | -35 | -2.1% | 142,700 |
201～
250
件表示中 / 2557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 | 208,200円 | +10.8% | +27.0% | 2.88% | 11.42倍 | 2.15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 | 97,900円 | +10.2% | +10.5% | 3.58% | 16.12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 | 237,400円 | +10.2% | +39.3% | 3.37% | 10.01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 |
| ＦＦＲＩ | 321,500円 | +29.1% | +0.2% | 0.31% | 58.73倍 | 12.29倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ソースネクスト | 19,000円 | +5.9% | - | 0.00% | - | 3.63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 |
市場注目の銘柄
チャート関連のコラム
