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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,333 | 1,355 | 1,333 | 1,341 | -22 | -1.6% | 4,700 |
| 2016/11/30 | 1,351 | 1,390 | 1,302 | 1,363 | +6 | +0.4% | 8,500 |
| 2016/11/29 | 1,385 | 1,400 | 1,357 | 1,357 | -25 | -1.8% | 4,300 |
| 2016/11/28 | 1,311 | 1,405 | 1,311 | 1,382 | +76 | +5.8% | 9,600 |
| 2016/11/25 | 1,342 | 1,343 | 1,300 | 1,306 | -36 | -2.7% | 8,600 |
| 2016/11/24 | 1,353 | 1,371 | 1,340 | 1,342 | -40 | -2.9% | 5,400 |
| 2016/11/22 | 1,380 | 1,390 | 1,345 | 1,382 | -9 | -0.6% | 6,800 |
| 2016/11/21 | 1,403 | 1,403 | 1,370 | 1,391 | -12 | -0.9% | 3,900 |
| 2016/11/18 | 1,430 | 1,430 | 1,390 | 1,403 | -33 | -2.3% | 6,600 |
| 2016/11/17 | 1,440 | 1,441 | 1,370 | 1,436 | -9 | -0.6% | 7,300 |
| 2016/11/16 | 1,387 | 1,460 | 1,365 | 1,445 | +80 | +5.9% | 16,900 |
| 2016/11/15 | 1,385 | 1,396 | 1,355 | 1,365 | +10 | +0.7% | 2,400 |
| 2016/11/14 | 1,381 | 1,381 | 1,340 | 1,355 | +28 | +2.1% | 2,900 |
| 2016/11/11 | 1,369 | 1,380 | 1,327 | 1,327 | +5 | +0.4% | 4,000 |
| 2016/11/10 | 1,353 | 1,385 | 1,310 | 1,322 | -7 | -0.5% | 13,400 |
| 2016/11/09 | 1,375 | 1,375 | 1,231 | 1,329 | -18 | -1.3% | 20,100 |
| 2016/11/08 | 1,395 | 1,395 | 1,320 | 1,347 | +12 | +0.9% | 2,900 |
| 2016/11/07 | 1,291 | 1,336 | 1,291 | 1,335 | +45 | +3.5% | 4,800 |
| 2016/11/04 | 1,294 | 1,307 | 1,254 | 1,290 | -10 | -0.8% | 11,100 |
| 2016/11/02 | 1,314 | 1,321 | 1,292 | 1,300 | -19 | -1.4% | 8,300 |
| 2016/11/01 | 1,321 | 1,341 | 1,301 | 1,319 | -30 | -2.2% | 11,300 |
| 2016/10/31 | 1,422 | 1,422 | 1,290 | 1,349 | -60 | -4.3% | 26,600 |
| 2016/10/28 | 1,416 | 1,419 | 1,409 | 1,409 | -14 | -1% | 3,000 |
| 2016/10/27 | 1,439 | 1,439 | 1,416 | 1,423 | +3 | +0.2% | 3,900 |
| 2016/10/26 | 1,409 | 1,439 | 1,409 | 1,420 | +11 | +0.8% | 4,100 |
| 2016/10/25 | 1,457 | 1,487 | 1,405 | 1,409 | -77 | -5.2% | 10,200 |
| 2016/10/24 | 1,500 | 1,510 | 1,401 | 1,486 | -25 | -1.7% | 18,700 |
| 2016/10/21 | 1,510 | 1,580 | 1,510 | 1,511 | -8 | -0.5% | 24,800 |
| 2016/10/20 | 1,453 | 1,587 | 1,450 | 1,519 | +66 | +4.5% | 32,200 |
| 2016/10/19 | 1,500 | 1,500 | 1,418 | 1,453 | -41 | -2.7% | 27,300 |
| 2016/10/18 | 1,397 | 1,494 | 1,370 | 1,494 | +149 | +11.1% | 23,800 |
| 2016/10/17 | 1,290 | 1,348 | 1,280 | 1,345 | +66 | +5.2% | 13,100 |
| 2016/10/14 | 1,242 | 1,285 | 1,230 | 1,279 | +49 | +4% | 6,300 |
| 2016/10/13 | 1,265 | 1,266 | 1,220 | 1,230 | -37 | -2.9% | 9,300 |
| 2016/10/12 | 1,270 | 1,276 | 1,265 | 1,267 | -9 | -0.7% | 5,100 |
| 2016/10/11 | 1,250 | 1,284 | 1,220 | 1,276 | +65 | +5.4% | 17,400 |
| 2016/10/07 | 1,212 | 1,231 | 1,200 | 1,211 | -12 | -1% | 5,900 |
| 2016/10/06 | 1,244 | 1,247 | 1,219 | 1,223 | -21 | -1.7% | 9,000 |
| 2016/10/05 | 1,200 | 1,244 | 1,173 | 1,244 | +45 | +3.8% | 12,600 |
| 2016/10/04 | 1,200 | 1,201 | 1,195 | 1,199 | ±0 | ±0% | 3,000 |
| 2016/10/03 | 1,199 | 1,199 | 1,199 | 1,199 | +1 | +0.1% | 300 |
| 2016/09/30 | 1,176 | 1,198 | 1,150 | 1,198 | -1 | -0.1% | 6,400 |
| 2016/09/29 | 1,152 | 1,204 | 1,152 | 1,199 | +44 | +3.8% | 8,100 |
| 2016/09/28 | 1,206 | 1,206 | 1,125 | 1,155 | +552 | +91.5% | 6,300 |
| 2016/09/27 | 609 | 609 | 591 | 603 | +3 | +0.5% | 12,000 |
| 2016/09/26 | 588 | 601 | 588 | 600 | +18 | +3.1% | 26,000 |
| 2016/09/23 | 570 | 582 | 560 | 582 | +22 | +3.9% | 24,000 |
| 2016/09/21 | 560 | 563 | 547 | 560 | +10 | +1.8% | 25,000 |
| 2016/09/20 | 528 | 550 | 527 | 550 | +15 | +2.8% | 26,000 |
| 2016/09/16 | 540 | 540 | 534 | 535 | -5 | -0.9% | 15,000 |
1951～
2000
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
