セレスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,580 | 1,600 | 1,546 | 1,583 | +6 | +0.4% | 127,300 |
| 2022/04/07 | 1,610 | 1,616 | 1,567 | 1,577 | -89 | -5.3% | 161,400 |
| 2022/04/06 | 1,660 | 1,681 | 1,633 | 1,666 | -43 | -2.5% | 160,100 |
| 2022/04/05 | 1,750 | 1,761 | 1,700 | 1,709 | -18 | -1% | 210,700 |
| 2022/04/04 | 1,650 | 1,727 | 1,628 | 1,727 | +110 | +6.8% | 202,200 |
| 2022/04/01 | 1,614 | 1,632 | 1,586 | 1,617 | -24 | -1.5% | 176,500 |
| 2022/03/31 | 1,648 | 1,670 | 1,632 | 1,641 | -30 | -1.8% | 157,200 |
| 2022/03/30 | 1,615 | 1,677 | 1,600 | 1,671 | +86 | +5.4% | 256,900 |
| 2022/03/29 | 1,508 | 1,585 | 1,497 | 1,585 | +65 | +4.3% | 159,000 |
| 2022/03/28 | 1,570 | 1,570 | 1,505 | 1,520 | -29 | -1.9% | 135,700 |
| 2022/03/25 | 1,579 | 1,588 | 1,512 | 1,549 | -5 | -0.3% | 180,500 |
| 2022/03/24 | 1,501 | 1,557 | 1,496 | 1,554 | +21 | +1.4% | 171,000 |
| 2022/03/23 | 1,465 | 1,565 | 1,465 | 1,533 | +106 | +7.4% | 300,300 |
| 2022/03/22 | 1,468 | 1,468 | 1,419 | 1,427 | -41 | -2.8% | 134,300 |
| 2022/03/18 | 1,414 | 1,470 | 1,414 | 1,468 | +53 | +3.7% | 173,200 |
| 2022/03/17 | 1,390 | 1,426 | 1,383 | 1,415 | +85 | +6.4% | 193,700 |
| 2022/03/16 | 1,328 | 1,337 | 1,292 | 1,330 | +32 | +2.5% | 206,900 |
| 2022/03/15 | 1,280 | 1,314 | 1,263 | 1,298 | -8 | -0.6% | 99,500 |
| 2022/03/14 | 1,290 | 1,334 | 1,267 | 1,306 | -12 | -0.9% | 145,800 |
| 2022/03/11 | 1,319 | 1,337 | 1,299 | 1,318 | -31 | -2.3% | 116,200 |
| 2022/03/10 | 1,316 | 1,353 | 1,314 | 1,349 | +91 | +7.2% | 186,600 |
| 2022/03/09 | 1,294 | 1,320 | 1,252 | 1,258 | -36 | -2.8% | 212,600 |
| 2022/03/08 | 1,306 | 1,359 | 1,279 | 1,294 | -7 | -0.5% | 323,900 |
| 2022/03/07 | 1,283 | 1,317 | 1,257 | 1,301 | -42 | -3.1% | 216,700 |
| 2022/03/04 | 1,352 | 1,369 | 1,325 | 1,343 | -45 | -3.2% | 186,200 |
| 2022/03/03 | 1,451 | 1,452 | 1,380 | 1,388 | -56 | -3.9% | 246,400 |
| 2022/03/02 | 1,445 | 1,481 | 1,412 | 1,444 | -63 | -4.2% | 228,600 |
| 2022/03/01 | 1,467 | 1,534 | 1,461 | 1,507 | +130 | +9.4% | 370,200 |
| 2022/02/28 | 1,360 | 1,380 | 1,306 | 1,377 | +44 | +3.3% | 195,600 |
| 2022/02/25 | 1,275 | 1,351 | 1,263 | 1,333 | +118 | +9.7% | 278,900 |
| 2022/02/24 | 1,219 | 1,263 | 1,212 | 1,215 | -17 | -1.4% | 318,300 |
| 2022/02/22 | 1,276 | 1,298 | 1,225 | 1,232 | -89 | -6.7% | 447,400 |
| 2022/02/21 | 1,341 | 1,369 | 1,300 | 1,321 | -54 | -3.9% | 293,000 |
| 2022/02/18 | 1,366 | 1,402 | 1,353 | 1,375 | -34 | -2.4% | 284,200 |
| 2022/02/17 | 1,486 | 1,498 | 1,397 | 1,409 | -79 | -5.3% | 337,700 |
| 2022/02/16 | 1,503 | 1,519 | 1,444 | 1,488 | +4 | +0.3% | 437,500 |
| 2022/02/15 | 1,400 | 1,522 | 1,400 | 1,484 | -18 | -1.2% | 685,600 |
| 2022/02/14 | 1,502 | 1,502 | 1,502 | 1,502 | -400 | -21% | 64,000 |
| 2022/02/10 | 1,970 | 2,046 | 1,881 | 1,902 | -33 | -1.7% | 324,100 |
| 2022/02/09 | 1,950 | 1,971 | 1,837 | 1,935 | +22 | +1.2% | 304,700 |
| 2022/02/08 | 1,888 | 1,975 | 1,880 | 1,913 | +16 | +0.8% | 131,900 |
| 2022/02/07 | 2,047 | 2,061 | 1,897 | 1,897 | -110 | -5.5% | 356,100 |
| 2022/02/04 | 1,958 | 2,018 | 1,931 | 2,007 | +9 | +0.5% | 136,300 |
| 2022/02/03 | 1,979 | 2,009 | 1,959 | 1,998 | -31 | -1.5% | 135,400 |
| 2022/02/02 | 1,956 | 2,035 | 1,948 | 2,029 | +109 | +5.7% | 163,300 |
| 2022/02/01 | 1,940 | 1,973 | 1,911 | 1,920 | +60 | +3.2% | 243,700 |
| 2022/01/31 | 1,768 | 1,875 | 1,768 | 1,860 | +94 | +5.3% | 220,700 |
| 2022/01/28 | 1,800 | 1,805 | 1,707 | 1,766 | -17 | -1% | 284,700 |
| 2022/01/27 | 1,912 | 1,942 | 1,765 | 1,783 | -134 | -7% | 262,600 |
| 2022/01/26 | 1,857 | 1,937 | 1,851 | 1,917 | +54 | +2.9% | 150,000 |
751～
800
件表示中 / 2572件
類似銘柄と比較する
現在ご覧いただいている「セレス」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 | 212,800円 | +10.8% | +27.0% | 2.82% | 11.67倍 | 2.20倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| メディアドゥ | 170,500円 | +4.0% | +14.4% | 2.35% | 12.91倍 | 1.47倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| シェアリングＴ | 112,900円 | +14.6% | +11.7% | 2.66% | 18.35倍 | 6.60倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| ＫＳＫ | 330,000円 | +7.6% | +7.7% | 4.94% | 10.14倍 | 1.21倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| ダイナミクマ | 104,500円 | +27.0% | - | 0.00% | - | 6.48倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
