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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,413 | 1,413 | 1,363 | 1,365 | -50 | -3.5% | 2,600 |
| 2018/12/07 | 1,413 | 1,423 | 1,410 | 1,415 | -36 | -2.5% | 2,500 |
| 2018/12/06 | 1,456 | 1,456 | 1,425 | 1,451 | -6 | -0.4% | 2,600 |
| 2018/12/05 | 1,400 | 1,457 | 1,391 | 1,457 | +13 | +0.9% | 14,800 |
| 2018/12/04 | 1,440 | 1,444 | 1,381 | 1,444 | +49 | +3.5% | 19,400 |
| 2018/12/03 | 1,330 | 1,398 | 1,302 | 1,395 | +8 | +0.6% | 12,800 |
| 2018/11/30 | 1,386 | 1,417 | 1,371 | 1,387 | -19 | -1.4% | 5,200 |
| 2018/11/29 | 1,417 | 1,419 | 1,406 | 1,406 | -4 | -0.3% | 2,300 |
| 2018/11/28 | 1,417 | 1,417 | 1,390 | 1,410 | +8 | +0.6% | 3,200 |
| 2018/11/27 | 1,387 | 1,405 | 1,387 | 1,402 | +15 | +1.1% | 1,900 |
| 2018/11/26 | 1,387 | 1,404 | 1,349 | 1,387 | +27 | +2% | 5,100 |
| 2018/11/22 | 1,343 | 1,387 | 1,331 | 1,360 | +22 | +1.6% | 7,400 |
| 2018/11/21 | 1,307 | 1,341 | 1,305 | 1,338 | +16 | +1.2% | 3,500 |
| 2018/11/20 | 1,289 | 1,324 | 1,289 | 1,322 | +30 | +2.3% | 4,000 |
| 2018/11/19 | 1,286 | 1,324 | 1,286 | 1,292 | +11 | +0.9% | 3,700 |
| 2018/11/16 | 1,345 | 1,345 | 1,281 | 1,281 | -49 | -3.7% | 2,800 |
| 2018/11/15 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 300 |
| 2018/11/14 | 1,341 | 1,363 | 1,330 | 1,330 | -20 | -1.5% | 2,300 |
| 2018/11/13 | 1,351 | 1,351 | 1,350 | 1,350 | -6 | -0.4% | 200 |
| 2018/11/12 | 1,340 | 1,385 | 1,340 | 1,356 | +17 | +1.3% | 2,500 |
| 2018/11/09 | 1,332 | 1,345 | 1,278 | 1,339 | +37 | +2.8% | 4,100 |
| 2018/11/08 | 1,306 | 1,322 | 1,302 | 1,302 | +2 | +0.2% | 1,200 |
| 2018/11/07 | 1,300 | 1,300 | 1,297 | 1,300 | +4 | +0.3% | 800 |
| 2018/11/06 | 1,300 | 1,302 | 1,296 | 1,296 | -5 | -0.4% | 2,200 |
| 2018/11/05 | 1,291 | 1,304 | 1,291 | 1,301 | -16 | -1.2% | 900 |
| 2018/11/02 | 1,310 | 1,317 | 1,299 | 1,317 | +12 | +0.9% | 1,500 |
| 2018/11/01 | 1,301 | 1,305 | 1,298 | 1,305 | +3 | +0.2% | 600 |
| 2018/10/31 | 1,299 | 1,304 | 1,299 | 1,302 | +3 | +0.2% | 2,700 |
| 2018/10/30 | 1,250 | 1,299 | 1,240 | 1,299 | +34 | +2.7% | 9,600 |
| 2018/10/29 | 1,315 | 1,315 | 1,253 | 1,265 | -65 | -4.9% | 15,200 |
| 2018/10/26 | 1,387 | 1,387 | 1,320 | 1,330 | -10 | -0.7% | 1,800 |
| 2018/10/25 | 1,350 | 1,350 | 1,330 | 1,340 | -30 | -2.2% | 4,000 |
| 2018/10/24 | 1,365 | 1,370 | 1,365 | 1,370 | +10 | +0.7% | 300 |
| 2018/10/23 | 1,371 | 1,371 | 1,360 | 1,360 | -12 | -0.9% | 1,400 |
| 2018/10/22 | 1,389 | 1,389 | 1,372 | 1,372 | -17 | -1.2% | 1,000 |
| 2018/10/19 | 1,389 | 1,389 | 1,389 | 1,389 | -6 | -0.4% | 100 |
| 2018/10/18 | 1,393 | 1,395 | 1,393 | 1,395 | +2 | +0.1% | 1,000 |
| 2018/10/17 | 1,362 | 1,409 | 1,362 | 1,393 | +32 | +2.4% | 1,300 |
| 2018/10/16 | 1,356 | 1,361 | 1,356 | 1,361 | +5 | +0.4% | 200 |
| 2018/10/15 | 1,399 | 1,399 | 1,356 | 1,356 | -15 | -1.1% | 1,700 |
| 2018/10/12 | 1,390 | 1,390 | 1,361 | 1,371 | +11 | +0.8% | 3,200 |
| 2018/10/11 | 1,350 | 1,376 | 1,348 | 1,360 | -22 | -1.6% | 7,900 |
| 2018/10/10 | 1,380 | 1,409 | 1,380 | 1,382 | +2 | +0.1% | 400 |
| 2018/10/09 | 1,392 | 1,414 | 1,380 | 1,380 | -20 | -1.4% | 1,800 |
| 2018/10/05 | 1,407 | 1,407 | 1,400 | 1,400 | -7 | -0.5% | 600 |
| 2018/10/04 | 1,411 | 1,441 | 1,407 | 1,407 | -17 | -1.2% | 1,800 |
| 2018/10/03 | 1,430 | 1,430 | 1,420 | 1,424 | -6 | -0.4% | 900 |
| 2018/10/02 | 1,460 | 1,461 | 1,422 | 1,430 | -30 | -2.1% | 3,900 |
| 2018/10/01 | 1,435 | 1,461 | 1,434 | 1,460 | +25 | +1.7% | 3,900 |
| 2018/09/28 | 1,400 | 1,437 | 1,396 | 1,435 | +40 | +2.9% | 4,800 |
1551～
1600
件表示中 / 3685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 | 100,500円 | +52.7% | - | 2.99% | - | 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 | 171,500円 | +7.1% | +15.1% | 4.37% | 7.98倍 | 0.91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 |
| ピアズ | 57,000円 | +9.5% | +19.5% | 2.63% | 14.97倍 | 1.79倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| ウイルテック | 88,100円 | +24.1% | +152.5% | 4.54% | 9.33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 |
市場注目の銘柄
チャート関連のコラム
