セレスポの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,081 | 1,083 | 1,069 | 1,074 | -8 | -0.7% | 4,400 |
| 2025/07/03 | 1,076 | 1,086 | 1,076 | 1,082 | -7 | -0.6% | 5,400 |
| 2025/07/02 | 1,089 | 1,089 | 1,079 | 1,089 | ±0 | ±0% | 4,400 |
| 2025/07/01 | 1,077 | 1,089 | 1,077 | 1,089 | +1 | +0.1% | 3,800 |
| 2025/06/30 | 1,098 | 1,098 | 1,060 | 1,088 | -1 | -0.1% | 4,600 |
| 2025/06/27 | 1,086 | 1,090 | 1,085 | 1,089 | ±0 | ±0% | 3,900 |
| 2025/06/26 | 1,089 | 1,089 | 1,085 | 1,089 | ±0 | ±0% | 1,700 |
| 2025/06/25 | 1,083 | 1,096 | 1,069 | 1,089 | +6 | +0.6% | 18,500 |
| 2025/06/24 | 1,080 | 1,086 | 1,070 | 1,083 | +3 | +0.3% | 4,100 |
| 2025/06/23 | 1,059 | 1,080 | 1,057 | 1,080 | +14 | +1.3% | 2,200 |
| 2025/06/20 | 1,058 | 1,067 | 1,055 | 1,066 | +1 | +0.1% | 3,100 |
| 2025/06/19 | 1,057 | 1,070 | 1,055 | 1,065 | +2 | +0.2% | 5,800 |
| 2025/06/18 | 1,063 | 1,069 | 1,057 | 1,063 | ±0 | ±0% | 7,200 |
| 2025/06/17 | 1,062 | 1,064 | 1,060 | 1,063 | +1 | +0.1% | 1,200 |
| 2025/06/16 | 1,071 | 1,071 | 1,040 | 1,062 | +6 | +0.6% | 10,700 |
| 2025/06/13 | 1,051 | 1,066 | 1,051 | 1,056 | -4 | -0.4% | 4,200 |
| 2025/06/12 | 1,069 | 1,069 | 1,025 | 1,060 | ±0 | ±0% | 6,800 |
| 2025/06/11 | 1,056 | 1,060 | 1,048 | 1,060 | +6 | +0.6% | 5,000 |
| 2025/06/10 | 1,048 | 1,058 | 1,048 | 1,054 | ±0 | ±0% | 3,400 |
| 2025/06/09 | 1,056 | 1,056 | 1,045 | 1,054 | -2 | -0.2% | 1,500 |
| 2025/06/06 | 1,043 | 1,065 | 1,043 | 1,056 | +17 | +1.6% | 15,300 |
| 2025/06/05 | 1,032 | 1,043 | 1,032 | 1,039 | -1 | -0.1% | 3,500 |
| 2025/06/04 | 1,030 | 1,042 | 1,030 | 1,040 | +2 | +0.2% | 1,800 |
| 2025/06/03 | 1,038 | 1,040 | 1,027 | 1,038 | +3 | +0.3% | 4,300 |
| 2025/06/02 | 1,022 | 1,040 | 1,015 | 1,035 | -4 | -0.4% | 9,400 |
| 2025/05/30 | 1,036 | 1,039 | 1,035 | 1,039 | +3 | +0.3% | 700 |
| 2025/05/29 | 1,045 | 1,045 | 1,030 | 1,036 | -12 | -1.1% | 6,600 |
| 2025/05/28 | 1,047 | 1,053 | 1,033 | 1,048 | +5 | +0.5% | 6,800 |
| 2025/05/27 | 1,015 | 1,055 | 1,015 | 1,043 | +3 | +0.3% | 11,800 |
| 2025/05/26 | 1,029 | 1,047 | 1,029 | 1,040 | +13 | +1.3% | 10,800 |
| 2025/05/23 | 1,038 | 1,038 | 1,020 | 1,027 | -10 | -1% | 2,600 |
| 2025/05/22 | 1,013 | 1,037 | 1,010 | 1,037 | +5 | +0.5% | 18,900 |
| 2025/05/21 | 1,031 | 1,032 | 1,022 | 1,032 | -5 | -0.5% | 5,800 |
| 2025/05/20 | 1,040 | 1,040 | 1,035 | 1,037 | +8 | +0.8% | 900 |
| 2025/05/19 | 1,023 | 1,043 | 1,023 | 1,029 | -7 | -0.7% | 5,300 |
| 2025/05/16 | 1,021 | 1,041 | 1,011 | 1,036 | -1 | -0.1% | 25,100 |
| 2025/05/15 | 1,012 | 1,080 | 995 | 1,037 | -65 | -5.9% | 359,900 |
| 2025/05/14 | 1,105 | 1,106 | 1,091 | 1,102 | -8 | -0.7% | 16,900 |
| 2025/05/13 | 1,099 | 1,110 | 1,086 | 1,110 | +13 | +1.2% | 6,800 |
| 2025/05/12 | 1,105 | 1,125 | 1,070 | 1,097 | -12 | -1.1% | 9,000 |
| 2025/05/09 | 1,051 | 1,109 | 1,051 | 1,109 | +58 | +5.5% | 28,800 |
| 2025/05/08 | 1,059 | 1,059 | 1,044 | 1,051 | ±0 | ±0% | 3,500 |
| 2025/05/07 | 1,045 | 1,056 | 1,039 | 1,051 | +8 | +0.8% | 9,800 |
| 2025/05/02 | 1,043 | 1,043 | 1,038 | 1,043 | ±0 | ±0% | 1,500 |
| 2025/05/01 | 1,030 | 1,044 | 1,030 | 1,043 | +1 | +0.1% | 700 |
| 2025/04/30 | 1,036 | 1,045 | 1,036 | 1,042 | +6 | +0.6% | 2,500 |
| 2025/04/28 | 1,028 | 1,036 | 1,024 | 1,036 | +13 | +1.3% | 7,800 |
| 2025/04/25 | 1,013 | 1,024 | 1,013 | 1,023 | +7 | +0.7% | 7,300 |
| 2025/04/24 | 1,011 | 1,031 | 1,010 | 1,016 | +7 | +0.7% | 2,400 |
| 2025/04/23 | 1,014 | 1,022 | 1,006 | 1,009 | +4 | +0.4% | 2,500 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「セレスポ」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 |
|---|---|---|---|---|---|---|---|---|
| セレスポ | 107,400円 | +2.4% | -13.6% | 2.79% | 12.49倍 | 0.64倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
| サン・ライフＨＤ | 90,200円 | +3.9% | +2.8% | 3.66% | 6.42倍 | 0.84倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| フルテック | 114,400円 | +3.9% | +3.4% | 2.80% | 13.07倍 | 0.92倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| ケア２１ | 41,100円 | +5.7% | - | 4.14% | 22.20倍 | 1.37倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
| ユーピーアール | 79,300円 | +0.9% | -20.3% | 3.15% | 15.98倍 | 0.68倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
市場注目の銘柄
チャート関連のコラム
