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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 915 | 921 | 906 | 915 | -11 | -1.2% | 11,700 |
| 2024/09/03 | 927 | 928 | 918 | 926 | +1 | +0.1% | 900 |
| 2024/09/02 | 931 | 934 | 924 | 925 | -9 | -1% | 4,200 |
| 2024/08/30 | 939 | 949 | 928 | 934 | -5 | -0.5% | 2,300 |
| 2024/08/29 | 937 | 939 | 937 | 939 | +1 | +0.1% | 1,300 |
| 2024/08/28 | 937 | 938 | 931 | 938 | ±0 | ±0% | 1,600 |
| 2024/08/27 | 930 | 942 | 930 | 938 | ±0 | ±0% | 2,900 |
| 2024/08/26 | 937 | 949 | 927 | 938 | -14 | -1.5% | 6,000 |
| 2024/08/23 | 945 | 952 | 938 | 952 | +5 | +0.5% | 1,000 |
| 2024/08/22 | 942 | 951 | 940 | 947 | +1 | +0.1% | 3,000 |
| 2024/08/21 | 946 | 947 | 914 | 946 | -3 | -0.3% | 4,500 |
| 2024/08/20 | 938 | 959 | 938 | 949 | +18 | +1.9% | 5,600 |
| 2024/08/19 | 944 | 955 | 931 | 931 | -13 | -1.4% | 7,700 |
| 2024/08/16 | 956 | 956 | 944 | 944 | -7 | -0.7% | 2,200 |
| 2024/08/15 | 953 | 954 | 938 | 951 | +1 | +0.1% | 1,500 |
| 2024/08/14 | 909 | 965 | 909 | 950 | +45 | +5% | 10,200 |
| 2024/08/13 | 908 | 920 | 905 | 905 | -15 | -1.6% | 6,700 |
| 2024/08/09 | 889 | 920 | 889 | 920 | +32 | +3.6% | 10,400 |
| 2024/08/08 | 891 | 897 | 888 | 888 | -3 | -0.3% | 5,600 |
| 2024/08/07 | 895 | 908 | 879 | 891 | -4 | -0.4% | 8,200 |
| 2024/08/06 | 902 | 913 | 865 | 895 | +83 | +10.2% | 20,200 |
| 2024/08/05 | 900 | 930 | 809 | 812 | -129 | -13.7% | 32,000 |
| 2024/08/02 | 965 | 976 | 940 | 941 | -39 | -4% | 14,400 |
| 2024/08/01 | 996 | 1,003 | 958 | 980 | -25 | -2.5% | 25,700 |
| 2024/07/31 | 1,005 | 1,007 | 995 | 1,005 | -3 | -0.3% | 6,000 |
| 2024/07/30 | 1,005 | 1,008 | 1,005 | 1,008 | +1 | +0.1% | 4,100 |
| 2024/07/29 | 1,001 | 1,008 | 1,001 | 1,007 | +6 | +0.6% | 5,200 |
| 2024/07/26 | 999 | 1,004 | 998 | 1,001 | +2 | +0.2% | 2,300 |
| 2024/07/25 | 996 | 1,007 | 996 | 999 | -4 | -0.4% | 5,600 |
| 2024/07/24 | 997 | 1,003 | 996 | 1,003 | +5 | +0.5% | 13,500 |
| 2024/07/23 | 997 | 1,003 | 997 | 998 | +1 | +0.1% | 1,800 |
| 2024/07/22 | 999 | 1,000 | 996 | 997 | -3 | -0.3% | 3,900 |
| 2024/07/19 | 1,000 | 1,000 | 997 | 1,000 | ±0 | ±0% | 4,600 |
| 2024/07/18 | 998 | 1,000 | 997 | 1,000 | +1 | +0.1% | 2,000 |
| 2024/07/17 | 999 | 1,000 | 996 | 999 | ±0 | ±0% | 7,200 |
| 2024/07/16 | 1,000 | 1,002 | 997 | 999 | -5 | -0.5% | 15,100 |
| 2024/07/12 | 1,001 | 1,005 | 1,000 | 1,004 | +1 | +0.1% | 8,100 |
| 2024/07/11 | 1,001 | 1,012 | 997 | 1,003 | +8 | +0.8% | 12,600 |
| 2024/07/10 | 999 | 1,000 | 995 | 995 | -4 | -0.4% | 14,000 |
| 2024/07/09 | 1,000 | 1,003 | 999 | 999 | -10 | -1% | 12,700 |
| 2024/07/08 | 1,000 | 1,025 | 1,000 | 1,009 | +9 | +0.9% | 11,500 |
| 2024/07/05 | 1,005 | 1,005 | 998 | 1,000 | -3 | -0.3% | 10,500 |
| 2024/07/04 | 1,007 | 1,007 | 1,001 | 1,003 | -4 | -0.4% | 2,000 |
| 2024/07/03 | 1,007 | 1,007 | 1,001 | 1,007 | ±0 | ±0% | 4,800 |
| 2024/07/02 | 1,008 | 1,009 | 1,001 | 1,007 | +1 | +0.1% | 2,400 |
| 2024/07/01 | 1,007 | 1,008 | 1,000 | 1,006 | -2 | -0.2% | 2,900 |
| 2024/06/28 | 1,001 | 1,008 | 1,000 | 1,008 | +4 | +0.4% | 5,100 |
| 2024/06/27 | 1,002 | 1,007 | 1,002 | 1,004 | +2 | +0.2% | 1,400 |
| 2024/06/26 | 1,002 | 1,009 | 1,002 | 1,002 | +2 | +0.2% | 4,200 |
| 2024/06/25 | 1,000 | 1,004 | 998 | 1,000 | ±0 | ±0% | 6,500 |
151～
200
件表示中 / 3683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 | 101,400円 | +52.7% | - | 2.96% | - | 0.57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 |
| フルテック | 107,800円 | +3.9% | +3.4% | 2.97% | 12.31倍 | 0.87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 |
| イトクロ | 25,500円 | -6.3% | - | 0.00% | 36.43倍 | 0.58倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| ウイルテック | 88,800円 | +24.1% | +152.5% | 4.50% | 9.40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 |
| インテＧ | 271,100円 | +31.9% | +19.2% | 0.00% | 6.62倍 | 3.01倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
市場注目の銘柄
チャート関連のコラム
