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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,072 | 1,083 | 1,072 | 1,083 | +4 | +0.4% | 2,300 |
| 2025/08/19 | 1,083 | 1,083 | 1,074 | 1,079 | -5 | -0.5% | 5,700 |
| 2025/08/18 | 1,090 | 1,090 | 1,075 | 1,084 | +4 | +0.4% | 16,000 |
| 2025/08/15 | 1,095 | 1,095 | 1,068 | 1,080 | ±0 | ±0% | 4,400 |
| 2025/08/14 | 1,080 | 1,089 | 1,074 | 1,080 | +1 | +0.1% | 24,000 |
| 2025/08/13 | 1,069 | 1,094 | 1,069 | 1,079 | -1 | -0.1% | 21,700 |
| 2025/08/12 | 1,089 | 1,089 | 1,058 | 1,080 | -39 | -3.5% | 118,300 |
| 2025/08/08 | 1,104 | 1,124 | 1,104 | 1,119 | +20 | +1.8% | 20,400 |
| 2025/08/07 | 1,106 | 1,108 | 1,099 | 1,099 | -7 | -0.6% | 2,800 |
| 2025/08/06 | 1,109 | 1,110 | 1,095 | 1,106 | ±0 | ±0% | 6,100 |
| 2025/08/05 | 1,092 | 1,106 | 1,088 | 1,106 | +14 | +1.3% | 9,900 |
| 2025/08/04 | 1,089 | 1,096 | 1,085 | 1,092 | -7 | -0.6% | 7,600 |
| 2025/08/01 | 1,113 | 1,113 | 1,097 | 1,099 | ±0 | ±0% | 3,100 |
| 2025/07/31 | 1,109 | 1,109 | 1,080 | 1,099 | ±0 | ±0% | 5,800 |
| 2025/07/30 | 1,105 | 1,105 | 1,090 | 1,099 | -6 | -0.5% | 6,300 |
| 2025/07/29 | 1,091 | 1,108 | 1,091 | 1,105 | -8 | -0.7% | 1,300 |
| 2025/07/28 | 1,107 | 1,131 | 1,101 | 1,113 | +9 | +0.8% | 23,600 |
| 2025/07/25 | 1,093 | 1,104 | 1,093 | 1,104 | +4 | +0.4% | 5,000 |
| 2025/07/24 | 1,100 | 1,101 | 1,091 | 1,100 | ±0 | ±0% | 3,800 |
| 2025/07/23 | 1,104 | 1,104 | 1,060 | 1,100 | -4 | -0.4% | 4,300 |
| 2025/07/22 | 1,108 | 1,108 | 1,096 | 1,104 | -4 | -0.4% | 6,600 |
| 2025/07/18 | 1,108 | 1,108 | 1,094 | 1,108 | ±0 | ±0% | 1,200 |
| 2025/07/17 | 1,094 | 1,109 | 1,094 | 1,108 | +4 | +0.4% | 4,000 |
| 2025/07/16 | 1,102 | 1,161 | 1,071 | 1,104 | -7 | -0.6% | 27,900 |
| 2025/07/15 | 1,114 | 1,114 | 1,101 | 1,111 | +15 | +1.4% | 7,300 |
| 2025/07/14 | 1,086 | 1,096 | 1,086 | 1,096 | +10 | +0.9% | 13,700 |
| 2025/07/11 | 1,086 | 1,086 | 1,086 | 1,086 | ±0 | ±0% | 100 |
| 2025/07/10 | 1,082 | 1,086 | 1,077 | 1,086 | +2 | +0.2% | 1,600 |
| 2025/07/09 | 1,081 | 1,086 | 1,021 | 1,084 | +3 | +0.3% | 7,600 |
| 2025/07/08 | 1,080 | 1,084 | 1,080 | 1,081 | -3 | -0.3% | 2,800 |
| 2025/07/07 | 1,083 | 1,084 | 1,078 | 1,084 | +10 | +0.9% | 5,200 |
| 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 |
1～
50
件表示中 / 3766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 | 108,300円 | +2.4% | -13.6% | 2.77% | 12.63倍 | 0.65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 |
| ギグワークス | 28,300円 | -13.7% | - | 0.71% | 140.10倍 | 2.21倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| 土木管理 | 43,500円 | +6.7% | +14.3% | 2.76% | 14.52倍 | 1.26倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| ユーピーアール | 79,800円 | +0.9% | -20.3% | 3.13% | 16.09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 |
| ケア２１ | 40,900円 | +5.7% | - | 4.16% | 22.09倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
