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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,576 | 1,576 | 1,535 | 1,539 | -41 | -2.6% | 8,400 |
| 2018/07/17 | 1,627 | 1,627 | 1,531 | 1,580 | -10 | -0.6% | 12,600 |
| 2018/07/13 | 1,579 | 1,610 | 1,579 | 1,590 | +10 | +0.6% | 4,000 |
| 2018/07/12 | 1,557 | 1,600 | 1,555 | 1,580 | +24 | +1.5% | 3,700 |
| 2018/07/11 | 1,561 | 1,572 | 1,552 | 1,556 | -2 | -0.1% | 3,200 |
| 2018/07/10 | 1,627 | 1,627 | 1,558 | 1,558 | -31 | -2% | 3,200 |
| 2018/07/09 | 1,530 | 1,605 | 1,525 | 1,589 | +51 | +3.3% | 2,100 |
| 2018/07/06 | 1,578 | 1,578 | 1,537 | 1,538 | -17 | -1.1% | 3,600 |
| 2018/07/05 | 1,582 | 1,582 | 1,555 | 1,555 | -35 | -2.2% | 3,000 |
| 2018/07/04 | 1,606 | 1,633 | 1,590 | 1,590 | -38 | -2.3% | 5,800 |
| 2018/07/03 | 1,655 | 1,655 | 1,607 | 1,628 | +13 | +0.8% | 1,500 |
| 2018/07/02 | 1,653 | 1,653 | 1,615 | 1,615 | -38 | -2.3% | 1,500 |
| 2018/06/29 | 1,633 | 1,653 | 1,625 | 1,653 | +23 | +1.4% | 900 |
| 2018/06/28 | 1,619 | 1,630 | 1,619 | 1,630 | +14 | +0.9% | 300 |
| 2018/06/27 | 1,633 | 1,633 | 1,616 | 1,616 | -36 | -2.2% | 400 |
| 2018/06/26 | 1,630 | 1,652 | 1,630 | 1,652 | +22 | +1.3% | 2,100 |
| 2018/06/25 | 1,611 | 1,639 | 1,600 | 1,630 | -21 | -1.3% | 6,900 |
| 2018/06/22 | 1,668 | 1,668 | 1,650 | 1,651 | -25 | -1.5% | 2,900 |
| 2018/06/21 | 1,690 | 1,693 | 1,676 | 1,676 | -1 | -0.1% | 1,900 |
| 2018/06/20 | 1,682 | 1,690 | 1,674 | 1,677 | +4 | +0.2% | 1,600 |
| 2018/06/19 | 1,669 | 1,712 | 1,669 | 1,673 | -36 | -2.1% | 6,000 |
| 2018/06/18 | 1,756 | 1,756 | 1,700 | 1,709 | -40 | -2.3% | 2,500 |
| 2018/06/15 | 1,760 | 1,760 | 1,740 | 1,749 | -6 | -0.3% | 2,500 |
| 2018/06/14 | 1,761 | 1,761 | 1,742 | 1,755 | +7 | +0.4% | 3,500 |
| 2018/06/13 | 1,778 | 1,778 | 1,748 | 1,748 | -13 | -0.7% | 2,100 |
| 2018/06/12 | 1,733 | 1,780 | 1,727 | 1,761 | +56 | +3.3% | 13,600 |
| 2018/06/11 | 1,696 | 1,715 | 1,695 | 1,705 | +6 | +0.4% | 2,900 |
| 2018/06/08 | 1,697 | 1,727 | 1,690 | 1,699 | +2 | +0.1% | 9,800 |
| 2018/06/07 | 1,692 | 1,705 | 1,680 | 1,697 | +9 | +0.5% | 9,400 |
| 2018/06/06 | 1,679 | 1,735 | 1,645 | 1,688 | -3 | -0.2% | 19,100 |
| 2018/06/05 | 1,800 | 1,800 | 1,691 | 1,691 | -120 | -6.6% | 34,500 |
| 2018/06/04 | 1,898 | 1,898 | 1,810 | 1,811 | -92 | -4.8% | 22,500 |
| 2018/06/01 | 1,900 | 1,905 | 1,862 | 1,903 | -2 | -0.1% | 9,500 |
| 2018/05/31 | 1,819 | 1,958 | 1,799 | 1,905 | +46 | +2.5% | 66,300 |
| 2018/05/30 | 1,786 | 1,863 | 1,761 | 1,859 | +53 | +2.9% | 18,900 |
| 2018/05/29 | 1,820 | 1,820 | 1,794 | 1,806 | +6 | +0.3% | 6,000 |
| 2018/05/28 | 1,767 | 1,847 | 1,767 | 1,800 | +34 | +1.9% | 16,700 |
| 2018/05/25 | 1,725 | 1,774 | 1,722 | 1,766 | +20 | +1.1% | 12,500 |
| 2018/05/24 | 1,725 | 1,759 | 1,725 | 1,746 | +43 | +2.5% | 20,500 |
| 2018/05/23 | 1,697 | 1,737 | 1,693 | 1,703 | +23 | +1.4% | 21,200 |
| 2018/05/22 | 1,591 | 1,683 | 1,591 | 1,680 | +89 | +5.6% | 14,800 |
| 2018/05/21 | 1,593 | 1,599 | 1,586 | 1,591 | -10 | -0.6% | 8,700 |
| 2018/05/18 | 1,630 | 1,630 | 1,601 | 1,601 | -22 | -1.4% | 7,300 |
| 2018/05/17 | 1,611 | 1,650 | 1,611 | 1,623 | +12 | +0.7% | 5,600 |
| 2018/05/16 | 1,662 | 1,690 | 1,562 | 1,611 | -51 | -3.1% | 15,000 |
| 2018/05/15 | 1,649 | 1,700 | 1,645 | 1,662 | -62 | -3.6% | 16,600 |
| 2018/05/14 | 1,706 | 1,746 | 1,706 | 1,724 | +18 | +1.1% | 11,400 |
| 2018/05/11 | 1,720 | 1,720 | 1,683 | 1,706 | -18 | -1% | 3,200 |
| 2018/05/10 | 1,720 | 1,724 | 1,684 | 1,724 | +4 | +0.2% | 3,300 |
| 2018/05/09 | 1,714 | 1,739 | 1,714 | 1,720 | -3 | -0.2% | 4,000 |
1551～
1600
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
