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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,400 | 1,437 | 1,396 | 1,435 | +40 | +2.9% | 4,800 |
| 2018/09/27 | 1,401 | 1,401 | 1,395 | 1,395 | -5 | -0.4% | 12,000 |
| 2018/09/26 | 1,399 | 1,401 | 1,398 | 1,400 | +2 | +0.1% | 6,800 |
| 2018/09/25 | 1,412 | 1,412 | 1,394 | 1,398 | -14 | -1% | 6,600 |
| 2018/09/21 | 1,400 | 1,445 | 1,400 | 1,412 | +12 | +0.9% | 6,200 |
| 2018/09/20 | 1,400 | 1,400 | 1,394 | 1,400 | ±0 | ±0% | 5,300 |
| 2018/09/19 | 1,393 | 1,401 | 1,370 | 1,400 | +8 | +0.6% | 7,400 |
| 2018/09/18 | 1,403 | 1,409 | 1,392 | 1,392 | +19 | +1.4% | 5,000 |
| 2018/09/14 | 1,360 | 1,390 | 1,358 | 1,373 | +13 | +1% | 5,400 |
| 2018/09/13 | 1,360 | 1,370 | 1,360 | 1,360 | ±0 | ±0% | 2,300 |
| 2018/09/12 | 1,390 | 1,390 | 1,360 | 1,360 | -8 | -0.6% | 5,700 |
| 2018/09/11 | 1,388 | 1,409 | 1,368 | 1,368 | -1 | -0.1% | 4,300 |
| 2018/09/10 | 1,379 | 1,410 | 1,369 | 1,369 | +9 | +0.7% | 3,400 |
| 2018/09/07 | 1,360 | 1,379 | 1,352 | 1,360 | -1 | -0.1% | 7,700 |
| 2018/09/06 | 1,421 | 1,421 | 1,361 | 1,361 | -55 | -3.9% | 32,200 |
| 2018/09/05 | 1,470 | 1,470 | 1,410 | 1,416 | -79 | -5.3% | 9,800 |
| 2018/09/04 | 1,515 | 1,515 | 1,479 | 1,495 | -9 | -0.6% | 3,800 |
| 2018/09/03 | 1,530 | 1,530 | 1,500 | 1,504 | +4 | +0.3% | 4,600 |
| 2018/08/31 | 1,487 | 1,517 | 1,471 | 1,500 | +29 | +2% | 4,700 |
| 2018/08/30 | 1,494 | 1,494 | 1,463 | 1,471 | +23 | +1.6% | 6,300 |
| 2018/08/29 | 1,450 | 1,462 | 1,447 | 1,448 | +8 | +0.6% | 2,600 |
| 2018/08/28 | 1,431 | 1,440 | 1,431 | 1,440 | +15 | +1.1% | 2,000 |
| 2018/08/27 | 1,449 | 1,450 | 1,425 | 1,425 | +4 | +0.3% | 1,800 |
| 2018/08/24 | 1,457 | 1,457 | 1,421 | 1,421 | -46 | -3.1% | 2,000 |
| 2018/08/23 | 1,379 | 1,467 | 1,370 | 1,467 | +88 | +6.4% | 4,100 |
| 2018/08/22 | 1,360 | 1,379 | 1,350 | 1,379 | +24 | +1.8% | 3,500 |
| 2018/08/21 | 1,365 | 1,390 | 1,355 | 1,355 | -32 | -2.3% | 3,600 |
| 2018/08/20 | 1,419 | 1,420 | 1,350 | 1,387 | -35 | -2.5% | 14,500 |
| 2018/08/17 | 1,429 | 1,430 | 1,410 | 1,422 | +1 | +0.1% | 5,600 |
| 2018/08/16 | 1,432 | 1,432 | 1,421 | 1,421 | -31 | -2.1% | 3,400 |
| 2018/08/15 | 1,470 | 1,473 | 1,441 | 1,452 | -18 | -1.2% | 2,600 |
| 2018/08/14 | 1,471 | 1,472 | 1,469 | 1,470 | +24 | +1.7% | 4,200 |
| 2018/08/13 | 1,467 | 1,467 | 1,446 | 1,446 | -9 | -0.6% | 2,800 |
| 2018/08/10 | 1,485 | 1,490 | 1,440 | 1,455 | -30 | -2% | 8,500 |
| 2018/08/09 | 1,490 | 1,490 | 1,469 | 1,485 | +25 | +1.7% | 4,900 |
| 2018/08/08 | 1,448 | 1,464 | 1,448 | 1,460 | +12 | +0.8% | 2,700 |
| 2018/08/07 | 1,450 | 1,459 | 1,448 | 1,448 | -2 | -0.1% | 3,400 |
| 2018/08/06 | 1,468 | 1,468 | 1,450 | 1,450 | -22 | -1.5% | 3,600 |
| 2018/08/03 | 1,457 | 1,474 | 1,453 | 1,472 | +17 | +1.2% | 3,300 |
| 2018/08/02 | 1,461 | 1,469 | 1,448 | 1,455 | -1 | -0.1% | 4,400 |
| 2018/08/01 | 1,471 | 1,471 | 1,451 | 1,456 | +2 | +0.1% | 5,200 |
| 2018/07/31 | 1,468 | 1,477 | 1,452 | 1,454 | +1 | +0.1% | 5,000 |
| 2018/07/30 | 1,486 | 1,489 | 1,453 | 1,453 | -3 | -0.2% | 5,300 |
| 2018/07/27 | 1,452 | 1,465 | 1,446 | 1,456 | +6 | +0.4% | 8,000 |
| 2018/07/26 | 1,467 | 1,467 | 1,450 | 1,450 | -17 | -1.2% | 4,200 |
| 2018/07/25 | 1,528 | 1,528 | 1,466 | 1,467 | -1 | -0.1% | 3,800 |
| 2018/07/24 | 1,469 | 1,469 | 1,453 | 1,468 | +16 | +1.1% | 4,500 |
| 2018/07/23 | 1,500 | 1,500 | 1,452 | 1,452 | -21 | -1.4% | 4,600 |
| 2018/07/20 | 1,520 | 1,520 | 1,472 | 1,473 | -55 | -3.6% | 12,200 |
| 2018/07/19 | 1,539 | 1,555 | 1,528 | 1,528 | -11 | -0.7% | 4,600 |
1501～
1550
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
