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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/22 | 1,400 | 1,410 | 1,381 | 1,383 | -17 | -1.2% | 4,800 |
| 2017/09/21 | 1,406 | 1,412 | 1,400 | 1,400 | -2 | -0.1% | 4,600 |
| 2017/09/20 | 1,431 | 1,431 | 1,401 | 1,402 | -26 | -1.8% | 7,300 |
| 2017/09/19 | 1,405 | 1,485 | 1,370 | 1,428 | +113 | +8.6% | 27,800 |
| 2017/09/15 | 1,326 | 1,328 | 1,304 | 1,315 | +12 | +0.9% | 12,000 |
| 2017/09/14 | 1,318 | 1,324 | 1,303 | 1,303 | -21 | -1.6% | 7,700 |
| 2017/09/13 | 1,308 | 1,325 | 1,304 | 1,324 | +19 | +1.5% | 4,700 |
| 2017/09/12 | 1,317 | 1,317 | 1,305 | 1,305 | -10 | -0.8% | 6,500 |
| 2017/09/11 | 1,308 | 1,329 | 1,308 | 1,315 | +7 | +0.5% | 2,900 |
| 2017/09/08 | 1,305 | 1,311 | 1,300 | 1,308 | -4 | -0.3% | 5,900 |
| 2017/09/07 | 1,319 | 1,330 | 1,312 | 1,312 | -7 | -0.5% | 3,600 |
| 2017/09/06 | 1,330 | 1,330 | 1,310 | 1,319 | -29 | -2.2% | 14,200 |
| 2017/09/05 | 1,352 | 1,359 | 1,342 | 1,348 | -17 | -1.2% | 6,400 |
| 2017/09/04 | 1,366 | 1,366 | 1,357 | 1,365 | +2 | +0.1% | 3,700 |
| 2017/09/01 | 1,366 | 1,392 | 1,360 | 1,363 | -1 | -0.1% | 7,500 |
| 2017/08/31 | 1,383 | 1,394 | 1,361 | 1,364 | -22 | -1.6% | 3,600 |
| 2017/08/30 | 1,399 | 1,405 | 1,386 | 1,386 | +4 | +0.3% | 4,900 |
| 2017/08/29 | 1,370 | 1,382 | 1,370 | 1,382 | +5 | +0.4% | 2,800 |
1901～
1950
件表示中 / 3768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 | 108,000円 | +2.4% | -13.6% | 2.78% | 12.60倍 | 0.65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 |
| Ｂｉｒｄｍａｎ | 30,900円 | - | - | 0.00% | - | 28.72倍 |
|
販促、ブランディング支援を展開。２１年エンタメ事業開始も興行不振で業績悪化。事業再構築中 |
| フルテック | 117,500円 | +3.9% | +3.4% | 2.72% | 13.42倍 | 0.93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 |
| 土木管理 | 43,000円 | +6.7% | +14.3% | 2.79% | 14.35倍 | 1.24倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| ユーピーアール | 79,900円 | +0.9% | -20.3% | 3.13% | 16.11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
