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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,317 | 1,339 | 1,317 | 1,334 | +12 | +0.9% | 3,300 |
| 2017/12/05 | 1,307 | 1,322 | 1,307 | 1,322 | +2 | +0.2% | 3,200 |
| 2017/12/04 | 1,319 | 1,322 | 1,301 | 1,320 | +1 | +0.1% | 4,600 |
| 2017/12/01 | 1,310 | 1,319 | 1,292 | 1,319 | +39 | +3% | 12,100 |
| 2017/11/30 | 1,271 | 1,280 | 1,269 | 1,280 | +15 | +1.2% | 4,200 |
| 2017/11/29 | 1,260 | 1,276 | 1,257 | 1,265 | +2 | +0.2% | 15,700 |
| 2017/11/28 | 1,279 | 1,279 | 1,263 | 1,263 | -16 | -1.3% | 5,600 |
| 2017/11/27 | 1,290 | 1,290 | 1,279 | 1,279 | -11 | -0.9% | 5,400 |
| 2017/11/24 | 1,281 | 1,290 | 1,271 | 1,290 | +4 | +0.3% | 8,200 |
| 2017/11/22 | 1,289 | 1,289 | 1,277 | 1,286 | -3 | -0.2% | 8,500 |
| 2017/11/21 | 1,290 | 1,290 | 1,277 | 1,289 | -2 | -0.2% | 6,400 |
| 2017/11/20 | 1,310 | 1,310 | 1,282 | 1,291 | -6 | -0.5% | 11,200 |
| 2017/11/17 | 1,300 | 1,300 | 1,297 | 1,297 | +2 | +0.2% | 3,300 |
| 2017/11/16 | 1,303 | 1,303 | 1,281 | 1,295 | -8 | -0.6% | 9,300 |
| 2017/11/15 | 1,309 | 1,309 | 1,274 | 1,303 | +7 | +0.5% | 10,300 |
| 2017/11/14 | 1,306 | 1,307 | 1,280 | 1,296 | -6 | -0.5% | 17,800 |
| 2017/11/13 | 1,290 | 1,344 | 1,283 | 1,302 | +3 | +0.2% | 8,400 |
| 2017/11/10 | 1,350 | 1,350 | 1,270 | 1,299 | -65 | -4.8% | 28,200 |
| 2017/11/09 | 1,368 | 1,387 | 1,364 | 1,364 | -2 | -0.1% | 8,900 |
| 2017/11/08 | 1,387 | 1,387 | 1,365 | 1,366 | ±0 | ±0% | 6,000 |
| 2017/11/07 | 1,368 | 1,373 | 1,341 | 1,366 | +28 | +2.1% | 11,600 |
| 2017/11/06 | 1,331 | 1,338 | 1,330 | 1,338 | +2 | +0.1% | 1,600 |
| 2017/11/02 | 1,332 | 1,336 | 1,328 | 1,336 | +4 | +0.3% | 2,500 |
| 2017/11/01 | 1,334 | 1,336 | 1,332 | 1,332 | -2 | -0.1% | 4,700 |
| 2017/10/31 | 1,334 | 1,340 | 1,331 | 1,334 | ±0 | ±0% | 1,600 |
| 2017/10/30 | 1,343 | 1,343 | 1,328 | 1,334 | +9 | +0.7% | 3,300 |
| 2017/10/27 | 1,320 | 1,345 | 1,319 | 1,325 | +2 | +0.2% | 7,900 |
| 2017/10/26 | 1,321 | 1,327 | 1,316 | 1,323 | -7 | -0.5% | 4,500 |
| 2017/10/25 | 1,336 | 1,364 | 1,330 | 1,330 | +14 | +1.1% | 13,700 |
| 2017/10/24 | 1,329 | 1,336 | 1,260 | 1,316 | -13 | -1% | 18,400 |
| 2017/10/23 | 1,330 | 1,338 | 1,325 | 1,329 | -6 | -0.4% | 2,000 |
| 2017/10/20 | 1,338 | 1,341 | 1,327 | 1,335 | -8 | -0.6% | 3,500 |
| 2017/10/19 | 1,328 | 1,347 | 1,328 | 1,343 | +13 | +1% | 4,400 |
| 2017/10/18 | 1,349 | 1,349 | 1,330 | 1,330 | -19 | -1.4% | 6,200 |
| 2017/10/17 | 1,370 | 1,370 | 1,345 | 1,349 | -3 | -0.2% | 4,600 |
| 2017/10/16 | 1,359 | 1,363 | 1,351 | 1,352 | -6 | -0.4% | 5,000 |
| 2017/10/13 | 1,368 | 1,368 | 1,355 | 1,358 | +3 | +0.2% | 3,300 |
| 2017/10/12 | 1,360 | 1,362 | 1,355 | 1,355 | -4 | -0.3% | 5,400 |
| 2017/10/11 | 1,368 | 1,371 | 1,358 | 1,359 | -9 | -0.7% | 2,700 |
| 2017/10/10 | 1,374 | 1,381 | 1,361 | 1,368 | -6 | -0.4% | 14,300 |
| 2017/10/06 | 1,366 | 1,379 | 1,365 | 1,374 | +1 | +0.1% | 3,500 |
| 2017/10/05 | 1,371 | 1,380 | 1,371 | 1,373 | +1 | +0.1% | 1,300 |
| 2017/10/04 | 1,368 | 1,381 | 1,368 | 1,372 | +4 | +0.3% | 1,600 |
| 2017/10/03 | 1,370 | 1,386 | 1,368 | 1,368 | -2 | -0.1% | 9,600 |
| 2017/10/02 | 1,363 | 1,380 | 1,363 | 1,370 | +7 | +0.5% | 1,700 |
| 2017/09/29 | 1,371 | 1,371 | 1,351 | 1,363 | -8 | -0.6% | 8,500 |
| 2017/09/28 | 1,380 | 1,390 | 1,371 | 1,371 | -9 | -0.7% | 3,500 |
| 2017/09/27 | 1,390 | 1,394 | 1,375 | 1,380 | -9 | -0.6% | 2,400 |
| 2017/09/26 | 1,391 | 1,395 | 1,389 | 1,389 | -2 | -0.1% | 3,000 |
| 2017/09/25 | 1,384 | 1,428 | 1,384 | 1,391 | +8 | +0.6% | 3,500 |
1701～
1750
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
