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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,021 | 1,021 | 1,005 | 1,014 | +2 | +0.2% | 8,700 |
| 2025/04/17 | 1,018 | 1,022 | 1,000 | 1,012 | +1 | +0.1% | 10,100 |
| 2025/04/16 | 1,026 | 1,026 | 1,011 | 1,011 | -22 | -2.1% | 4,500 |
| 2025/04/15 | 1,056 | 1,056 | 998 | 1,033 | -12 | -1.1% | 3,100 |
| 2025/04/14 | 1,022 | 1,054 | 1,022 | 1,045 | +28 | +2.8% | 4,500 |
| 2025/04/11 | 1,010 | 1,017 | 989 | 1,017 | -2 | -0.2% | 11,900 |
| 2025/04/10 | 1,031 | 1,048 | 1,014 | 1,019 | +29 | +2.9% | 12,400 |
| 2025/04/09 | 994 | 1,060 | 984 | 990 | -19 | -1.9% | 24,600 |
| 2025/04/08 | 998 | 1,040 | 998 | 1,009 | +11 | +1.1% | 37,800 |
| 2025/04/07 | 997 | 1,021 | 949 | 998 | -76 | -7.1% | 59,000 |
| 2025/04/04 | 1,080 | 1,080 | 1,015 | 1,074 | -31 | -2.8% | 35,400 |
| 2025/04/03 | 1,110 | 1,119 | 1,096 | 1,105 | -19 | -1.7% | 14,500 |
| 2025/04/02 | 1,128 | 1,128 | 1,110 | 1,124 | -5 | -0.4% | 4,000 |
| 2025/04/01 | 1,120 | 1,129 | 1,119 | 1,129 | +8 | +0.7% | 3,700 |
| 2025/03/31 | 1,133 | 1,138 | 1,110 | 1,121 | -24 | -2.1% | 5,200 |
| 2025/03/28 | 1,155 | 1,160 | 1,145 | 1,145 | -17 | -1.5% | 2,500 |
| 2025/03/27 | 1,161 | 1,172 | 1,161 | 1,162 | -12 | -1% | 3,700 |
| 2025/03/26 | 1,169 | 1,183 | 1,169 | 1,174 | +4 | +0.3% | 9,900 |
| 2025/03/25 | 1,173 | 1,173 | 1,166 | 1,170 | -5 | -0.4% | 2,400 |
| 2025/03/24 | 1,166 | 1,185 | 1,166 | 1,175 | +5 | +0.4% | 9,800 |
| 2025/03/21 | 1,173 | 1,173 | 1,165 | 1,170 | +2 | +0.2% | 7,300 |
| 2025/03/19 | 1,168 | 1,169 | 1,168 | 1,168 | -3 | -0.3% | 1,500 |
| 2025/03/18 | 1,178 | 1,178 | 1,170 | 1,171 | -1 | -0.1% | 4,300 |
| 2025/03/17 | 1,168 | 1,175 | 1,161 | 1,172 | +7 | +0.6% | 7,800 |
| 2025/03/14 | 1,151 | 1,165 | 1,151 | 1,165 | +5 | +0.4% | 2,300 |
| 2025/03/13 | 1,164 | 1,169 | 1,153 | 1,160 | +14 | +1.2% | 3,100 |
| 2025/03/12 | 1,166 | 1,166 | 1,142 | 1,146 | -20 | -1.7% | 6,900 |
| 2025/03/11 | 1,136 | 1,171 | 1,124 | 1,166 | +30 | +2.6% | 11,200 |
| 2025/03/10 | 1,132 | 1,150 | 1,122 | 1,136 | +1 | +0.1% | 9,900 |
| 2025/03/07 | 1,144 | 1,156 | 1,133 | 1,135 | -9 | -0.8% | 3,600 |
| 2025/03/06 | 1,153 | 1,158 | 1,128 | 1,144 | -11 | -1% | 5,200 |
| 2025/03/05 | 1,167 | 1,176 | 1,144 | 1,155 | -20 | -1.7% | 8,600 |
| 2025/03/04 | 1,100 | 1,182 | 1,095 | 1,175 | +63 | +5.7% | 38,400 |
| 2025/03/03 | 1,106 | 1,112 | 1,099 | 1,112 | +6 | +0.5% | 4,200 |
| 2025/02/28 | 1,101 | 1,107 | 1,087 | 1,106 | ±0 | ±0% | 9,600 |
| 2025/02/27 | 1,104 | 1,113 | 1,095 | 1,106 | -7 | -0.6% | 7,000 |
| 2025/02/26 | 1,102 | 1,117 | 1,087 | 1,113 | +11 | +1% | 10,200 |
| 2025/02/25 | 1,102 | 1,106 | 1,075 | 1,102 | ±0 | ±0% | 10,200 |
| 2025/02/21 | 1,076 | 1,113 | 1,076 | 1,102 | +12 | +1.1% | 14,000 |
| 2025/02/20 | 1,126 | 1,127 | 1,068 | 1,090 | -29 | -2.6% | 16,500 |
| 2025/02/19 | 1,090 | 1,122 | 1,086 | 1,119 | +35 | +3.2% | 22,900 |
| 2025/02/18 | 1,069 | 1,085 | 1,060 | 1,084 | +17 | +1.6% | 15,800 |
| 2025/02/17 | 1,057 | 1,069 | 1,050 | 1,067 | +23 | +2.2% | 16,900 |
| 2025/02/14 | 1,047 | 1,047 | 1,013 | 1,044 | ±0 | ±0% | 30,800 |
| 2025/02/13 | 1,050 | 1,062 | 1,020 | 1,044 | +74 | +7.6% | 84,800 |
| 2025/02/12 | 977 | 982 | 962 | 970 | -3 | -0.3% | 10,400 |
| 2025/02/10 | 958 | 980 | 958 | 973 | +28 | +3% | 15,600 |
| 2025/02/07 | 933 | 954 | 932 | 945 | +9 | +1% | 17,300 |
| 2025/02/06 | 938 | 944 | 936 | 936 | -2 | -0.2% | 2,500 |
| 2025/02/05 | 947 | 950 | 932 | 938 | -10 | -1.1% | 9,200 |
1～
50
件表示中 / 3683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 | 101,400円 | +52.7% | - | 2.96% | - | 0.57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 |
| フルテック | 107,800円 | +3.9% | +3.4% | 2.97% | 12.31倍 | 0.87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 |
| イトクロ | 25,500円 | -6.3% | - | 0.00% | 36.43倍 | 0.58倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| ウイルテック | 88,800円 | +24.1% | +152.5% | 4.50% | 9.40倍 | 0.73倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| インテＧ | 271,100円 | +31.9% | +19.2% | 0.00% | 6.62倍 | 3.01倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
市場注目の銘柄
チャート関連のコラム
