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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,744 | 1,744 | 1,719 | 1,732 | +10 | +0.6% | 4,800 |
| 2017/06/14 | 1,745 | 1,745 | 1,722 | 1,722 | -22 | -1.3% | 1,700 |
| 2017/06/13 | 1,746 | 1,747 | 1,730 | 1,744 | -1 | -0.1% | 5,000 |
| 2017/06/12 | 1,747 | 1,750 | 1,710 | 1,745 | -17 | -1% | 6,200 |
| 2017/06/09 | 1,737 | 1,773 | 1,730 | 1,762 | +38 | +2.2% | 7,800 |
| 2017/06/08 | 1,705 | 1,724 | 1,690 | 1,724 | +19 | +1.1% | 6,900 |
| 2017/06/07 | 1,695 | 1,716 | 1,683 | 1,705 | ±0 | ±0% | 5,100 |
| 2017/06/06 | 1,683 | 1,710 | 1,681 | 1,705 | +22 | +1.3% | 15,000 |
| 2017/06/05 | 1,677 | 1,683 | 1,670 | 1,683 | ±0 | ±0% | 4,000 |
| 2017/06/02 | 1,665 | 1,683 | 1,665 | 1,683 | +14 | +0.8% | 8,400 |
| 2017/06/01 | 1,658 | 1,677 | 1,658 | 1,669 | +4 | +0.2% | 3,300 |
| 2017/05/31 | 1,685 | 1,685 | 1,661 | 1,665 | -13 | -0.8% | 5,400 |
| 2017/05/30 | 1,669 | 1,678 | 1,651 | 1,678 | +28 | +1.7% | 4,200 |
| 2017/05/29 | 1,645 | 1,661 | 1,641 | 1,650 | -4 | -0.2% | 4,900 |
| 2017/05/26 | 1,676 | 1,691 | 1,653 | 1,654 | -22 | -1.3% | 11,300 |
| 2017/05/25 | 1,671 | 1,680 | 1,651 | 1,676 | +29 | +1.8% | 3,600 |
| 2017/05/24 | 1,645 | 1,656 | 1,634 | 1,647 | -2 | -0.1% | 12,200 |
| 2017/05/23 | 1,650 | 1,665 | 1,649 | 1,649 | -22 | -1.3% | 9,100 |
| 2017/05/22 | 1,655 | 1,676 | 1,645 | 1,671 | ±0 | ±0% | 8,200 |
| 2017/05/19 | 1,672 | 1,675 | 1,635 | 1,671 | -7 | -0.4% | 14,300 |
| 2017/05/18 | 1,685 | 1,708 | 1,671 | 1,678 | -47 | -2.7% | 12,600 |
| 2017/05/17 | 1,723 | 1,730 | 1,710 | 1,725 | -21 | -1.2% | 6,800 |
| 2017/05/16 | 1,725 | 1,749 | 1,722 | 1,746 | +17 | +1% | 9,200 |
| 2017/05/15 | 1,770 | 1,797 | 1,721 | 1,729 | -139 | -7.4% | 30,500 |
| 2017/05/12 | 1,859 | 1,875 | 1,840 | 1,868 | +35 | +1.9% | 6,900 |
| 2017/05/11 | 1,816 | 1,845 | 1,815 | 1,833 | +7 | +0.4% | 10,900 |
| 2017/05/10 | 1,820 | 1,852 | 1,820 | 1,826 | -14 | -0.8% | 3,600 |
| 2017/05/09 | 1,860 | 1,865 | 1,801 | 1,840 | -20 | -1.1% | 16,200 |
| 2017/05/08 | 1,846 | 1,885 | 1,846 | 1,860 | +18 | +1% | 17,700 |
| 2017/05/02 | 1,876 | 1,876 | 1,838 | 1,842 | +2 | +0.1% | 14,900 |
| 2017/05/01 | 1,867 | 1,890 | 1,828 | 1,840 | +1 | +0.1% | 17,600 |
| 2017/04/28 | 1,771 | 1,863 | 1,771 | 1,839 | +49 | +2.7% | 33,100 |
| 2017/04/27 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 4,500 |
| 2017/04/26 | 1,823 | 1,828 | 1,775 | 1,800 | +17 | +1% | 10,200 |
| 2017/04/25 | 1,746 | 1,798 | 1,744 | 1,783 | +18 | +1% | 8,800 |
| 2017/04/24 | 1,745 | 1,796 | 1,745 | 1,765 | +5 | +0.3% | 7,700 |
| 2017/04/21 | 1,769 | 1,777 | 1,729 | 1,760 | +3 | +0.2% | 9,500 |
| 2017/04/20 | 1,741 | 1,767 | 1,726 | 1,757 | +16 | +0.9% | 5,000 |
| 2017/04/19 | 1,741 | 1,754 | 1,677 | 1,741 | ±0 | ±0% | 4,000 |
| 2017/04/18 | 1,773 | 1,773 | 1,722 | 1,741 | +6 | +0.3% | 2,500 |
| 2017/04/17 | 1,660 | 1,774 | 1,660 | 1,735 | ±0 | ±0% | 5,200 |
| 2017/04/14 | 1,740 | 1,758 | 1,711 | 1,735 | -30 | -1.7% | 4,400 |
| 2017/04/13 | 1,701 | 1,780 | 1,691 | 1,765 | +15 | +0.9% | 2,600 |
| 2017/04/12 | 1,798 | 1,798 | 1,688 | 1,750 | -38 | -2.1% | 9,100 |
| 2017/04/11 | 1,810 | 1,818 | 1,782 | 1,788 | -20 | -1.1% | 10,200 |
| 2017/04/10 | 1,783 | 1,839 | 1,770 | 1,808 | +105 | +6.2% | 13,100 |
| 2017/04/07 | 1,684 | 1,725 | 1,680 | 1,703 | +8 | +0.5% | 13,700 |
| 2017/04/06 | 1,731 | 1,731 | 1,625 | 1,695 | -66 | -3.7% | 18,600 |
| 2017/04/05 | 1,790 | 1,791 | 1,760 | 1,761 | -19 | -1.1% | 4,200 |
| 2017/04/04 | 1,862 | 1,862 | 1,693 | 1,780 | -82 | -4.4% | 24,800 |
2001～
2050
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
