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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,176 | 1,185 | 1,154 | 1,156 | -16 | -1.4% | 21,500 |
| 2022/08/25 | 1,146 | 1,180 | 1,140 | 1,172 | +21 | +1.8% | 44,700 |
| 2022/08/24 | 1,158 | 1,168 | 1,140 | 1,151 | +5 | +0.4% | 36,400 |
| 2022/08/23 | 1,141 | 1,156 | 1,141 | 1,146 | -18 | -1.5% | 28,900 |
| 2022/08/22 | 1,167 | 1,167 | 1,138 | 1,164 | -9 | -0.8% | 41,500 |
| 2022/08/19 | 1,197 | 1,197 | 1,166 | 1,173 | -7 | -0.6% | 38,400 |
| 2022/08/18 | 1,184 | 1,198 | 1,170 | 1,180 | -22 | -1.8% | 27,700 |
| 2022/08/17 | 1,170 | 1,217 | 1,168 | 1,202 | +33 | +2.8% | 95,700 |
| 2022/08/16 | 1,185 | 1,205 | 1,165 | 1,169 | -16 | -1.4% | 68,800 |
| 2022/08/15 | 1,111 | 1,207 | 1,056 | 1,185 | +21 | +1.8% | 309,500 |
| 2022/08/12 | 1,176 | 1,200 | 1,157 | 1,164 | +2 | +0.2% | 119,700 |
| 2022/08/10 | 1,181 | 1,182 | 1,150 | 1,162 | -11 | -0.9% | 43,800 |
| 2022/08/09 | 1,117 | 1,187 | 1,117 | 1,173 | +56 | +5% | 106,100 |
| 2022/08/08 | 1,143 | 1,143 | 1,115 | 1,117 | -29 | -2.5% | 40,700 |
| 2022/08/05 | 1,137 | 1,159 | 1,117 | 1,146 | ±0 | ±0% | 93,000 |
| 2022/08/04 | 1,111 | 1,181 | 1,107 | 1,146 | +29 | +2.6% | 166,700 |
| 2022/08/03 | 1,104 | 1,120 | 1,080 | 1,117 | +6 | +0.5% | 38,600 |
| 2022/08/02 | 1,108 | 1,115 | 1,088 | 1,111 | +3 | +0.3% | 54,600 |
| 2022/08/01 | 1,084 | 1,108 | 1,065 | 1,108 | +28 | +2.6% | 52,400 |
| 2022/07/29 | 1,102 | 1,112 | 1,071 | 1,080 | -22 | -2% | 51,800 |
| 2022/07/28 | 1,089 | 1,112 | 1,084 | 1,102 | +26 | +2.4% | 43,100 |
| 2022/07/27 | 1,098 | 1,108 | 1,071 | 1,076 | -27 | -2.4% | 28,200 |
| 2022/07/26 | 1,090 | 1,104 | 1,078 | 1,103 | +10 | +0.9% | 45,600 |
| 2022/07/25 | 1,114 | 1,114 | 1,085 | 1,093 | -22 | -2% | 62,300 |
| 2022/07/22 | 1,187 | 1,187 | 1,115 | 1,115 | -71 | -6% | 111,800 |
| 2022/07/21 | 1,137 | 1,189 | 1,137 | 1,186 | +47 | +4.1% | 71,900 |
| 2022/07/20 | 1,143 | 1,152 | 1,110 | 1,139 | +9 | +0.8% | 82,400 |
| 2022/07/19 | 1,104 | 1,130 | 1,086 | 1,130 | +21 | +1.9% | 81,800 |
| 2022/07/15 | 1,136 | 1,141 | 1,083 | 1,109 | +25 | +2.3% | 144,200 |
| 2022/07/14 | 1,072 | 1,084 | 1,055 | 1,084 | +22 | +2.1% | 50,600 |
| 2022/07/13 | 1,033 | 1,081 | 1,020 | 1,062 | +29 | +2.8% | 100,400 |
| 2022/07/12 | 1,051 | 1,051 | 1,028 | 1,033 | -35 | -3.3% | 33,800 |
| 2022/07/11 | 1,064 | 1,072 | 1,046 | 1,068 | +16 | +1.5% | 53,600 |
| 2022/07/08 | 1,039 | 1,071 | 1,018 | 1,052 | +30 | +2.9% | 81,300 |
| 2022/07/07 | 1,031 | 1,032 | 1,005 | 1,022 | -11 | -1.1% | 71,900 |
| 2022/07/06 | 1,036 | 1,063 | 1,021 | 1,033 | -22 | -2.1% | 103,000 |
| 2022/07/05 | 1,000 | 1,075 | 1,000 | 1,055 | +58 | +5.8% | 99,000 |
| 2022/07/04 | 1,014 | 1,020 | 991 | 997 | +7 | +0.7% | 57,100 |
| 2022/07/01 | 1,011 | 1,025 | 968 | 990 | -27 | -2.7% | 102,100 |
| 2022/06/30 | 999 | 1,045 | 995 | 1,017 | +32 | +3.2% | 172,000 |
| 2022/06/29 | 984 | 987 | 961 | 985 | -4 | -0.4% | 52,600 |
| 2022/06/28 | 960 | 996 | 960 | 989 | +29 | +3% | 88,500 |
| 2022/06/27 | 966 | 978 | 959 | 960 | -3 | -0.3% | 43,200 |
| 2022/06/24 | 948 | 965 | 942 | 963 | +17 | +1.8% | 64,100 |
| 2022/06/23 | 937 | 956 | 922 | 946 | +11 | +1.2% | 39,100 |
| 2022/06/22 | 940 | 944 | 915 | 935 | -12 | -1.3% | 50,000 |
| 2022/06/21 | 908 | 948 | 904 | 947 | +37 | +4.1% | 62,700 |
| 2022/06/20 | 950 | 954 | 901 | 910 | -26 | -2.8% | 84,900 |
| 2022/06/17 | 926 | 955 | 923 | 936 | -26 | -2.7% | 94,600 |
| 2022/06/16 | 933 | 963 | 928 | 962 | +36 | +3.9% | 80,600 |
551～
600
件表示中 / 3586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 | 98,300円 | +50.7% | - | 2.44% | 11.68倍 | 0.55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 |
| マイクロアド | 20,600円 | +9.4% | -29.6% | 0.00% | 190.74倍 | 1.75倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| 共和コーポ | 93,000円 | +10.9% | +15.0% | 2.15% | 7.08倍 | 1.27倍 |
|
独立系の遊戯施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| プロレド | 49,800円 | +14.2% | -88.6% | 0.00% | - | 0.84倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
| ココルポート | 153,500円 | +14.6% | +9.5% | 2.87% | 10.43倍 | 2.37倍 |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
市場注目の銘柄
チャート関連のコラム
