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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 944 | 971 | 925 | 945 | -14 | -1.5% | 105,200 |
| 2022/06/13 | 969 | 979 | 943 | 959 | -30 | -3% | 133,600 |
| 2022/06/10 | 980 | 997 | 964 | 989 | +7 | +0.7% | 86,200 |
| 2022/06/09 | 961 | 986 | 954 | 982 | +14 | +1.4% | 99,100 |
| 2022/06/08 | 945 | 984 | 933 | 968 | +23 | +2.4% | 122,900 |
| 2022/06/07 | 930 | 959 | 923 | 945 | +20 | +2.2% | 132,300 |
| 2022/06/06 | 914 | 939 | 912 | 925 | +18 | +2% | 97,900 |
| 2022/06/03 | 919 | 935 | 903 | 907 | ±0 | ±0% | 70,100 |
| 2022/06/02 | 926 | 927 | 896 | 907 | -13 | -1.4% | 95,500 |
| 2022/06/01 | 900 | 920 | 900 | 920 | +20 | +2.2% | 68,400 |
| 2022/05/31 | 924 | 927 | 895 | 900 | -15 | -1.6% | 80,600 |
| 2022/05/30 | 905 | 920 | 900 | 915 | +22 | +2.5% | 54,700 |
| 2022/05/27 | 912 | 913 | 886 | 893 | -7 | -0.8% | 69,400 |
| 2022/05/26 | 881 | 916 | 881 | 900 | +20 | +2.3% | 83,600 |
| 2022/05/25 | 899 | 904 | 879 | 880 | -10 | -1.1% | 84,300 |
| 2022/05/24 | 922 | 923 | 885 | 890 | -21 | -2.3% | 110,300 |
| 2022/05/23 | 889 | 918 | 876 | 911 | +31 | +3.5% | 113,400 |
| 2022/05/20 | 910 | 911 | 864 | 880 | -16 | -1.8% | 186,500 |
| 2022/05/19 | 911 | 914 | 892 | 896 | -22 | -2.4% | 114,800 |
| 2022/05/18 | 926 | 943 | 910 | 918 | +1 | +0.1% | 213,100 |
| 2022/05/17 | 954 | 959 | 917 | 917 | -52 | -5.4% | 237,000 |
| 2022/05/16 | 971 | 1,003 | 969 | 969 | -300 | -23.6% | 515,600 |
| 2022/05/13 | 1,259 | 1,293 | 1,256 | 1,269 | +21 | +1.7% | 121,100 |
| 2022/05/12 | 1,291 | 1,291 | 1,248 | 1,248 | -46 | -3.6% | 89,200 |
| 2022/05/11 | 1,291 | 1,317 | 1,285 | 1,294 | +3 | +0.2% | 60,400 |
| 2022/05/10 | 1,303 | 1,313 | 1,275 | 1,291 | -26 | -2% | 78,700 |
| 2022/05/09 | 1,375 | 1,375 | 1,308 | 1,317 | -43 | -3.2% | 72,600 |
| 2022/05/06 | 1,325 | 1,366 | 1,320 | 1,360 | +35 | +2.6% | 59,000 |
| 2022/05/02 | 1,311 | 1,350 | 1,306 | 1,325 | -16 | -1.2% | 38,000 |
| 2022/04/28 | 1,327 | 1,343 | 1,294 | 1,341 | +13 | +1% | 79,200 |
| 2022/04/27 | 1,343 | 1,343 | 1,302 | 1,328 | -37 | -2.7% | 81,200 |
| 2022/04/26 | 1,358 | 1,368 | 1,335 | 1,365 | +34 | +2.6% | 31,100 |
| 2022/04/25 | 1,317 | 1,343 | 1,309 | 1,331 | -26 | -1.9% | 77,200 |
| 2022/04/22 | 1,360 | 1,366 | 1,332 | 1,357 | -28 | -2% | 72,700 |
| 2022/04/21 | 1,407 | 1,419 | 1,369 | 1,385 | -13 | -0.9% | 76,800 |
| 2022/04/20 | 1,420 | 1,433 | 1,390 | 1,398 | -20 | -1.4% | 76,000 |
| 2022/04/19 | 1,435 | 1,435 | 1,402 | 1,418 | -17 | -1.2% | 61,500 |
| 2022/04/18 | 1,480 | 1,486 | 1,404 | 1,435 | -45 | -3% | 93,600 |
| 2022/04/15 | 1,429 | 1,486 | 1,429 | 1,480 | +6 | +0.4% | 73,500 |
| 2022/04/14 | 1,445 | 1,482 | 1,413 | 1,474 | +40 | +2.8% | 131,500 |
| 2022/04/13 | 1,382 | 1,437 | 1,363 | 1,434 | +67 | +4.9% | 200,200 |
| 2022/04/12 | 1,298 | 1,375 | 1,285 | 1,367 | +57 | +4.4% | 240,400 |
| 2022/04/11 | 1,311 | 1,359 | 1,305 | 1,310 | -1 | -0.1% | 253,700 |
| 2022/04/08 | 1,420 | 1,422 | 1,303 | 1,311 | -122 | -8.5% | 357,800 |
| 2022/04/07 | 1,553 | 1,635 | 1,408 | 1,433 | -148 | -9.4% | 1,034,900 |
| 2022/04/06 | 1,461 | 1,688 | 1,435 | 1,581 | +96 | +6.5% | 1,330,100 |
| 2022/04/05 | 1,479 | 1,517 | 1,468 | 1,485 | +27 | +1.9% | 151,700 |
| 2022/04/04 | 1,419 | 1,463 | 1,400 | 1,458 | +20 | +1.4% | 67,900 |
| 2022/04/01 | 1,461 | 1,461 | 1,381 | 1,438 | -40 | -2.7% | 161,700 |
| 2022/03/31 | 1,419 | 1,500 | 1,407 | 1,478 | +47 | +3.3% | 181,000 |
751～
800
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
