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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 1,134 | 1,150 | 1,128 | 1,138 | +18 | +1.6% | 35,200 |
| 2022/11/07 | 1,115 | 1,126 | 1,101 | 1,120 | +6 | +0.5% | 15,200 |
| 2022/11/04 | 1,124 | 1,140 | 1,105 | 1,114 | -14 | -1.2% | 26,400 |
| 2022/11/02 | 1,105 | 1,135 | 1,099 | 1,128 | +31 | +2.8% | 22,700 |
| 2022/11/01 | 1,070 | 1,105 | 1,061 | 1,097 | +31 | +2.9% | 26,400 |
| 2022/10/31 | 1,088 | 1,088 | 1,062 | 1,066 | -6 | -0.6% | 13,900 |
| 2022/10/28 | 1,060 | 1,089 | 1,060 | 1,072 | +6 | +0.6% | 6,800 |
| 2022/10/27 | 1,070 | 1,079 | 1,066 | 1,066 | -3 | -0.3% | 7,100 |
| 2022/10/26 | 1,074 | 1,094 | 1,067 | 1,069 | -5 | -0.5% | 13,100 |
| 2022/10/25 | 1,086 | 1,102 | 1,073 | 1,074 | -12 | -1.1% | 15,700 |
| 2022/10/24 | 1,070 | 1,087 | 1,060 | 1,086 | +31 | +2.9% | 10,100 |
| 2022/10/21 | 1,088 | 1,124 | 1,022 | 1,055 | -44 | -4% | 94,100 |
| 2022/10/20 | 1,092 | 1,099 | 1,070 | 1,099 | +7 | +0.6% | 12,500 |
| 2022/10/19 | 1,118 | 1,120 | 1,085 | 1,092 | -18 | -1.6% | 14,200 |
| 2022/10/18 | 1,089 | 1,115 | 1,081 | 1,110 | +31 | +2.9% | 35,400 |
| 2022/10/17 | 1,038 | 1,092 | 1,030 | 1,079 | +38 | +3.7% | 39,400 |
| 2022/10/14 | 1,031 | 1,057 | 1,019 | 1,041 | +30 | +3% | 60,200 |
| 2022/10/13 | 1,018 | 1,022 | 992 | 1,011 | -11 | -1.1% | 24,600 |
| 2022/10/12 | 1,036 | 1,036 | 1,020 | 1,022 | -9 | -0.9% | 15,100 |
| 2022/10/11 | 1,043 | 1,047 | 1,030 | 1,031 | -12 | -1.2% | 6,900 |
| 2022/10/07 | 1,023 | 1,063 | 1,023 | 1,043 | +3 | +0.3% | 24,400 |
| 2022/10/06 | 1,052 | 1,070 | 1,040 | 1,040 | -17 | -1.6% | 8,400 |
| 2022/10/05 | 1,081 | 1,086 | 1,045 | 1,057 | -24 | -2.2% | 14,600 |
| 2022/10/04 | 1,057 | 1,089 | 1,057 | 1,081 | +24 | +2.3% | 35,400 |
| 2022/10/03 | 1,019 | 1,057 | 1,005 | 1,057 | +43 | +4.2% | 26,100 |
| 2022/09/30 | 1,003 | 1,038 | 1,003 | 1,014 | -6 | -0.6% | 16,900 |
| 2022/09/29 | 1,015 | 1,055 | 1,015 | 1,020 | +16 | +1.6% | 27,600 |
| 2022/09/28 | 1,035 | 1,035 | 993 | 1,004 | -36 | -3.5% | 45,800 |
| 2022/09/27 | 1,059 | 1,064 | 1,008 | 1,040 | -15 | -1.4% | 54,900 |
| 2022/09/26 | 1,045 | 1,082 | 1,035 | 1,055 | +31 | +3% | 75,400 |
| 2022/09/22 | 1,005 | 1,024 | 999 | 1,024 | +6 | +0.6% | 25,700 |
| 2022/09/21 | 1,031 | 1,031 | 998 | 1,018 | -25 | -2.4% | 41,600 |
| 2022/09/20 | 1,044 | 1,060 | 1,023 | 1,043 | -1 | -0.1% | 25,400 |
| 2022/09/16 | 1,028 | 1,044 | 1,013 | 1,044 | +1 | +0.1% | 45,800 |
| 2022/09/15 | 1,071 | 1,071 | 1,042 | 1,043 | -26 | -2.4% | 27,700 |
| 2022/09/14 | 1,068 | 1,069 | 1,029 | 1,069 | -27 | -2.5% | 119,300 |
| 2022/09/13 | 1,106 | 1,115 | 1,089 | 1,096 | -10 | -0.9% | 22,400 |
| 2022/09/12 | 1,081 | 1,106 | 1,081 | 1,106 | +25 | +2.3% | 22,400 |
| 2022/09/09 | 1,083 | 1,103 | 1,077 | 1,081 | +1 | +0.1% | 19,700 |
| 2022/09/08 | 1,115 | 1,115 | 1,078 | 1,080 | -35 | -3.1% | 31,100 |
| 2022/09/07 | 1,135 | 1,135 | 1,088 | 1,115 | -20 | -1.8% | 124,400 |
| 2022/09/06 | 1,148 | 1,153 | 1,131 | 1,135 | -13 | -1.1% | 19,500 |
| 2022/09/05 | 1,152 | 1,152 | 1,131 | 1,148 | -4 | -0.3% | 19,300 |
| 2022/09/02 | 1,179 | 1,179 | 1,131 | 1,152 | -23 | -2% | 51,000 |
| 2022/09/01 | 1,177 | 1,177 | 1,152 | 1,175 | -11 | -0.9% | 42,600 |
| 2022/08/31 | 1,153 | 1,186 | 1,141 | 1,186 | +28 | +2.4% | 32,700 |
| 2022/08/30 | 1,150 | 1,165 | 1,139 | 1,158 | +14 | +1.2% | 24,300 |
| 2022/08/29 | 1,138 | 1,149 | 1,111 | 1,144 | -12 | -1% | 23,000 |
| 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 |
601～
650
件表示中 / 3684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 | 101,000円 | +52.7% | - | 2.97% | - | 0.56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 |
| ＳＭＮ | 39,300円 | +24.7% | +73.7% | 0.00% | 19.77倍 | 1.58倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
| 翻訳センター | 172,000円 | +7.1% | +15.1% | 4.36% | 8.00倍 | 0.92倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| インテＧ | 270,100円 | +31.9% | +19.2% | 0.00% | 6.59倍 | 2.99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 |
| ウイルテック | 87,300円 | +24.1% | +152.5% | 4.58% | 9.24倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
