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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,892 | 1,892 | 1,862 | 1,862 | -30 | -1.6% | 3,300 |
| 2017/03/31 | 1,924 | 1,924 | 1,892 | 1,892 | -8 | -0.4% | 2,300 |
| 2017/03/30 | 1,900 | 1,905 | 1,881 | 1,900 | ±0 | ±0% | 4,000 |
| 2017/03/29 | 1,863 | 1,923 | 1,863 | 1,900 | -2 | -0.1% | 1,400 |
| 2017/03/28 | 1,900 | 1,928 | 1,900 | 1,902 | +2 | +0.1% | 9,700 |
| 2017/03/27 | 1,860 | 1,900 | 1,850 | 1,900 | +10 | +0.5% | 9,200 |
| 2017/03/24 | 1,900 | 1,912 | 1,879 | 1,890 | -8 | -0.4% | 6,000 |
| 2017/03/23 | 1,948 | 1,948 | 1,898 | 1,898 | -7 | -0.4% | 8,200 |
| 2017/03/22 | 1,944 | 1,944 | 1,904 | 1,905 | -37 | -1.9% | 5,100 |
| 2017/03/21 | 1,942 | 1,955 | 1,900 | 1,942 | ±0 | ±0% | 10,400 |
| 2017/03/17 | 1,977 | 1,977 | 1,930 | 1,942 | +35 | +1.8% | 9,600 |
| 2017/03/16 | 2,040 | 2,040 | 1,856 | 1,907 | -20 | -1% | 39,100 |
| 2017/03/15 | 1,931 | 1,979 | 1,869 | 1,927 | -37 | -1.9% | 12,200 |
| 2017/03/14 | 1,953 | 1,978 | 1,952 | 1,964 | -24 | -1.2% | 3,400 |
| 2017/03/13 | 1,995 | 1,995 | 1,950 | 1,988 | +16 | +0.8% | 7,600 |
| 2017/03/10 | 1,993 | 2,005 | 1,960 | 1,972 | -20 | -1% | 8,900 |
| 2017/03/09 | 1,994 | 2,009 | 1,992 | 1,992 | -1 | -0.1% | 2,400 |
| 2017/03/08 | 2,079 | 2,096 | 1,978 | 1,993 | -77 | -3.7% | 37,600 |
| 2017/03/07 | 2,034 | 2,073 | 2,022 | 2,070 | +50 | +2.5% | 9,400 |
| 2017/03/06 | 1,994 | 2,033 | 1,990 | 2,020 | +30 | +1.5% | 7,500 |
| 2017/03/03 | 1,995 | 2,026 | 1,944 | 1,990 | +15 | +0.8% | 8,000 |
| 2017/03/02 | 2,025 | 2,069 | 1,944 | 1,975 | -45 | -2.2% | 32,400 |
| 2017/03/01 | 1,936 | 2,050 | 1,936 | 2,020 | +98 | +5.1% | 22,800 |
| 2017/02/28 | 1,919 | 1,930 | 1,904 | 1,922 | +50 | +2.7% | 6,800 |
| 2017/02/27 | 1,895 | 1,901 | 1,851 | 1,872 | -20 | -1.1% | 6,500 |
| 2017/02/24 | 1,896 | 1,903 | 1,886 | 1,892 | -3 | -0.2% | 3,800 |
| 2017/02/23 | 1,955 | 1,955 | 1,886 | 1,895 | -70 | -3.6% | 7,400 |
| 2017/02/22 | 2,005 | 2,028 | 1,960 | 1,965 | -53 | -2.6% | 12,500 |
| 2017/02/21 | 2,025 | 2,030 | 2,000 | 2,018 | -12 | -0.6% | 21,700 |
| 2017/02/20 | 1,894 | 2,030 | 1,877 | 2,030 | +138 | +7.3% | 22,700 |
| 2017/02/17 | 1,850 | 1,892 | 1,830 | 1,892 | +35 | +1.9% | 5,900 |
| 2017/02/16 | 1,866 | 1,866 | 1,824 | 1,857 | +27 | +1.5% | 4,800 |
| 2017/02/15 | 1,815 | 1,865 | 1,815 | 1,830 | +15 | +0.8% | 3,500 |
| 2017/02/14 | 1,794 | 1,878 | 1,785 | 1,815 | +43 | +2.4% | 26,800 |
| 2017/02/13 | 1,758 | 1,772 | 1,746 | 1,772 | +25 | +1.4% | 13,600 |
| 2017/02/10 | 1,768 | 1,800 | 1,721 | 1,747 | -8 | -0.5% | 29,200 |
| 2017/02/09 | 1,777 | 1,899 | 1,755 | 1,755 | +98 | +5.9% | 63,300 |
| 2017/02/08 | 1,630 | 1,668 | 1,630 | 1,657 | +16 | +1% | 4,300 |
| 2017/02/07 | 1,659 | 1,679 | 1,639 | 1,641 | -18 | -1.1% | 4,400 |
| 2017/02/06 | 1,653 | 1,659 | 1,642 | 1,659 | +27 | +1.7% | 2,900 |
| 2017/02/03 | 1,628 | 1,674 | 1,628 | 1,632 | -9 | -0.5% | 4,000 |
| 2017/02/02 | 1,644 | 1,666 | 1,640 | 1,641 | -3 | -0.2% | 5,600 |
| 2017/02/01 | 1,660 | 1,680 | 1,642 | 1,644 | -16 | -1% | 4,800 |
| 2017/01/31 | 1,638 | 1,679 | 1,638 | 1,660 | +1 | +0.1% | 2,600 |
| 2017/01/30 | 1,665 | 1,675 | 1,635 | 1,659 | -16 | -1% | 2,700 |
| 2017/01/27 | 1,695 | 1,695 | 1,660 | 1,675 | +29 | +1.8% | 5,200 |
| 2017/01/26 | 1,623 | 1,663 | 1,621 | 1,646 | +26 | +1.6% | 4,100 |
| 2017/01/25 | 1,610 | 1,650 | 1,610 | 1,620 | +14 | +0.9% | 1,900 |
| 2017/01/24 | 1,621 | 1,650 | 1,593 | 1,606 | -16 | -1% | 5,100 |
| 2017/01/23 | 1,630 | 1,649 | 1,620 | 1,622 | -8 | -0.5% | 3,200 |
2051～
2100
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
