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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,770 | 1,770 | 1,689 | 1,704 | -75 | -4.2% | 166,300 |
| 2024/04/01 | 1,805 | 1,806 | 1,763 | 1,779 | -23 | -1.3% | 136,600 |
| 2024/03/29 | 1,769 | 1,827 | 1,757 | 1,802 | +59 | +3.4% | 165,400 |
| 2024/03/28 | 1,723 | 1,783 | 1,721 | 1,743 | +22 | +1.3% | 103,800 |
| 2024/03/27 | 1,746 | 1,772 | 1,718 | 1,721 | -25 | -1.4% | 130,700 |
| 2024/03/26 | 1,781 | 1,814 | 1,743 | 1,746 | -26 | -1.5% | 184,100 |
| 2024/03/25 | 1,790 | 1,812 | 1,754 | 1,772 | -27 | -1.5% | 231,900 |
| 2024/03/22 | 1,670 | 1,799 | 1,661 | 1,799 | +129 | +7.7% | 310,700 |
| 2024/03/21 | 1,656 | 1,670 | 1,621 | 1,670 | +76 | +4.8% | 208,300 |
| 2024/03/19 | 1,602 | 1,605 | 1,556 | 1,594 | -41 | -2.5% | 195,300 |
| 2024/03/18 | 1,567 | 1,640 | 1,566 | 1,635 | +85 | +5.5% | 184,200 |
| 2024/03/15 | 1,686 | 1,694 | 1,529 | 1,550 | -175 | -10.1% | 482,600 |
| 2024/03/14 | 1,700 | 1,737 | 1,681 | 1,725 | +8 | +0.5% | 144,400 |
| 2024/03/13 | 1,755 | 1,759 | 1,710 | 1,717 | -31 | -1.8% | 177,600 |
| 2024/03/12 | 1,680 | 1,748 | 1,676 | 1,748 | +66 | +3.9% | 238,300 |
| 2024/03/11 | 1,675 | 1,688 | 1,650 | 1,682 | -6 | -0.4% | 149,500 |
| 2024/03/08 | 1,630 | 1,726 | 1,609 | 1,688 | +38 | +2.3% | 242,200 |
| 2024/03/07 | 1,645 | 1,678 | 1,627 | 1,650 | +16 | +1% | 176,600 |
| 2024/03/06 | 1,647 | 1,699 | 1,622 | 1,634 | -53 | -3.1% | 244,400 |
| 2024/03/05 | 1,717 | 1,717 | 1,657 | 1,687 | +46 | +2.8% | 301,400 |
| 2024/03/04 | 1,647 | 1,661 | 1,614 | 1,641 | -5 | -0.3% | 178,200 |
| 2024/03/01 | 1,636 | 1,668 | 1,597 | 1,646 | -28 | -1.7% | 384,600 |
| 2024/02/29 | 1,750 | 1,780 | 1,671 | 1,674 | -28 | -1.6% | 697,300 |
| 2024/02/28 | 1,710 | 1,744 | 1,699 | 1,702 | -4 | -0.2% | 336,400 |
| 2024/02/27 | 1,682 | 1,748 | 1,671 | 1,706 | +104 | +6.5% | 678,900 |
| 2024/02/26 | 1,580 | 1,629 | 1,566 | 1,602 | +15 | +0.9% | 163,800 |
| 2024/02/22 | 1,637 | 1,655 | 1,555 | 1,587 | -18 | -1.1% | 249,800 |
| 2024/02/21 | 1,639 | 1,657 | 1,585 | 1,605 | -38 | -2.3% | 267,700 |
| 2024/02/20 | 1,635 | 1,660 | 1,608 | 1,643 | +18 | +1.1% | 229,000 |
| 2024/02/19 | 1,570 | 1,634 | 1,562 | 1,625 | +55 | +3.5% | 275,000 |
| 2024/02/16 | 1,545 | 1,593 | 1,528 | 1,570 | -3 | -0.2% | 308,900 |
| 2024/02/15 | 1,598 | 1,647 | 1,539 | 1,573 | +39 | +2.5% | 516,400 |
| 2024/02/14 | 1,534 | 1,555 | 1,498 | 1,534 | -15 | -1% | 359,100 |
| 2024/02/13 | 1,430 | 1,562 | 1,406 | 1,549 | +205 | +15.3% | 1,067,800 |
| 2024/02/09 | 1,300 | 1,375 | 1,296 | 1,344 | +32 | +2.4% | 407,700 |
| 2024/02/08 | 1,271 | 1,321 | 1,265 | 1,312 | +66 | +5.3% | 503,700 |
| 2024/02/07 | 1,200 | 1,262 | 1,194 | 1,246 | +43 | +3.6% | 309,900 |
| 2024/02/06 | 1,179 | 1,214 | 1,163 | 1,203 | +18 | +1.5% | 149,200 |
| 2024/02/05 | 1,134 | 1,187 | 1,133 | 1,185 | +44 | +3.9% | 115,700 |
| 2024/02/02 | 1,145 | 1,158 | 1,133 | 1,141 | -4 | -0.3% | 83,700 |
| 2024/02/01 | 1,149 | 1,161 | 1,137 | 1,145 | -19 | -1.6% | 81,600 |
| 2024/01/31 | 1,148 | 1,168 | 1,140 | 1,164 | -14 | -1.2% | 114,800 |
| 2024/01/30 | 1,195 | 1,216 | 1,173 | 1,178 | +7 | +0.6% | 187,600 |
| 2024/01/29 | 1,154 | 1,182 | 1,139 | 1,171 | +43 | +3.8% | 198,800 |
| 2024/01/26 | 1,119 | 1,162 | 1,113 | 1,128 | -1 | -0.1% | 215,600 |
| 2024/01/25 | 1,134 | 1,153 | 1,124 | 1,129 | -3 | -0.3% | 166,100 |
| 2024/01/24 | 1,139 | 1,152 | 1,115 | 1,132 | -1 | -0.1% | 119,900 |
| 2024/01/23 | 1,126 | 1,148 | 1,117 | 1,133 | -1 | -0.1% | 135,400 |
| 2024/01/22 | 1,150 | 1,163 | 1,132 | 1,134 | -21 | -1.8% | 134,300 |
| 2024/01/19 | 1,183 | 1,195 | 1,153 | 1,155 | -37 | -3.1% | 205,200 |
251～
300
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 | 209,000円 | +10.8% | +27.0% | 2.87% | 11.46倍 | 2.16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 | 97,300円 | +10.2% | +10.5% | 3.60% | 16.02倍 | 2.79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 | 236,800円 | +10.2% | +39.3% | 3.38% | 9.98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 | 307,000円 | +29.1% | +0.2% | 0.33% | 56.08倍 | 11.74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 | 18,100円 | +5.9% | - | 0.00% | - | 3.46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
