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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,195 | 1,221 | 1,169 | 1,181 | -7 | -0.6% | 327,500 |
| 2022/07/28 | 1,199 | 1,225 | 1,183 | 1,188 | -5 | -0.4% | 233,100 |
| 2022/07/27 | 1,205 | 1,235 | 1,173 | 1,193 | -30 | -2.5% | 206,600 |
| 2022/07/26 | 1,208 | 1,230 | 1,191 | 1,223 | +4 | +0.3% | 124,500 |
| 2022/07/25 | 1,235 | 1,236 | 1,208 | 1,219 | -19 | -1.5% | 99,900 |
| 2022/07/22 | 1,248 | 1,249 | 1,223 | 1,238 | -18 | -1.4% | 95,100 |
| 2022/07/21 | 1,255 | 1,279 | 1,248 | 1,256 | +30 | +2.4% | 129,800 |
| 2022/07/20 | 1,219 | 1,256 | 1,208 | 1,226 | +45 | +3.8% | 224,000 |
| 2022/07/19 | 1,190 | 1,206 | 1,177 | 1,181 | +1 | +0.1% | 83,500 |
| 2022/07/15 | 1,188 | 1,205 | 1,171 | 1,180 | -14 | -1.2% | 55,500 |
| 2022/07/14 | 1,210 | 1,211 | 1,181 | 1,194 | -19 | -1.6% | 66,600 |
| 2022/07/13 | 1,193 | 1,213 | 1,171 | 1,213 | +21 | +1.8% | 68,700 |
| 2022/07/12 | 1,210 | 1,217 | 1,182 | 1,192 | -42 | -3.4% | 84,200 |
| 2022/07/11 | 1,236 | 1,259 | 1,227 | 1,234 | +28 | +2.3% | 113,200 |
| 2022/07/08 | 1,212 | 1,235 | 1,199 | 1,206 | +8 | +0.7% | 137,000 |
| 2022/07/07 | 1,195 | 1,206 | 1,179 | 1,198 | +1 | +0.1% | 56,100 |
| 2022/07/06 | 1,174 | 1,209 | 1,174 | 1,197 | +23 | +2% | 82,000 |
| 2022/07/05 | 1,155 | 1,189 | 1,155 | 1,174 | +27 | +2.4% | 108,800 |
| 2022/07/04 | 1,155 | 1,181 | 1,137 | 1,147 | ±0 | ±0% | 85,200 |
| 2022/07/01 | 1,146 | 1,163 | 1,123 | 1,147 | -12 | -1% | 106,900 |
| 2022/06/30 | 1,166 | 1,175 | 1,150 | 1,159 | -2 | -0.2% | 89,900 |
| 2022/06/29 | 1,146 | 1,169 | 1,126 | 1,161 | -9 | -0.8% | 110,000 |
| 2022/06/28 | 1,140 | 1,178 | 1,140 | 1,170 | ±0 | ±0% | 73,400 |
| 2022/06/27 | 1,157 | 1,180 | 1,126 | 1,170 | +35 | +3.1% | 125,700 |
| 2022/06/24 | 1,090 | 1,143 | 1,090 | 1,135 | +53 | +4.9% | 194,000 |
| 2022/06/23 | 1,082 | 1,110 | 1,073 | 1,082 | -23 | -2.1% | 101,600 |
| 2022/06/22 | 1,104 | 1,110 | 1,064 | 1,105 | +13 | +1.2% | 121,500 |
| 2022/06/21 | 1,038 | 1,104 | 1,038 | 1,092 | +57 | +5.5% | 235,500 |
| 2022/06/20 | 1,085 | 1,085 | 1,018 | 1,035 | -17 | -1.6% | 135,500 |
| 2022/06/17 | 1,086 | 1,096 | 1,050 | 1,052 | -77 | -6.8% | 230,700 |
| 2022/06/16 | 1,190 | 1,203 | 1,125 | 1,129 | -27 | -2.3% | 195,700 |
| 2022/06/15 | 1,194 | 1,195 | 1,138 | 1,156 | -64 | -5.2% | 178,500 |
| 2022/06/14 | 1,255 | 1,261 | 1,198 | 1,220 | -80 | -6.2% | 265,800 |
| 2022/06/13 | 1,342 | 1,345 | 1,283 | 1,300 | -84 | -6.1% | 219,700 |
| 2022/06/10 | 1,390 | 1,415 | 1,365 | 1,384 | -30 | -2.1% | 125,600 |
| 2022/06/09 | 1,370 | 1,427 | 1,360 | 1,414 | +24 | +1.7% | 131,300 |
| 2022/06/08 | 1,343 | 1,409 | 1,339 | 1,390 | +46 | +3.4% | 168,500 |
| 2022/06/07 | 1,321 | 1,355 | 1,309 | 1,344 | ±0 | ±0% | 107,800 |
| 2022/06/06 | 1,296 | 1,347 | 1,281 | 1,344 | +20 | +1.5% | 161,400 |
| 2022/06/03 | 1,330 | 1,341 | 1,306 | 1,324 | +15 | +1.1% | 81,800 |
| 2022/06/02 | 1,329 | 1,332 | 1,284 | 1,309 | -33 | -2.5% | 159,500 |
| 2022/06/01 | 1,350 | 1,371 | 1,335 | 1,342 | -11 | -0.8% | 157,400 |
| 2022/05/31 | 1,384 | 1,388 | 1,345 | 1,353 | -34 | -2.5% | 115,600 |
| 2022/05/30 | 1,322 | 1,390 | 1,318 | 1,387 | +90 | +6.9% | 194,200 |
| 2022/05/27 | 1,368 | 1,368 | 1,279 | 1,297 | -32 | -2.4% | 207,400 |
| 2022/05/26 | 1,349 | 1,374 | 1,327 | 1,329 | -26 | -1.9% | 74,800 |
| 2022/05/25 | 1,372 | 1,414 | 1,351 | 1,355 | +13 | +1% | 178,700 |
| 2022/05/24 | 1,409 | 1,410 | 1,342 | 1,342 | -66 | -4.7% | 152,100 |
| 2022/05/23 | 1,371 | 1,413 | 1,349 | 1,408 | +37 | +2.7% | 120,700 |
| 2022/05/20 | 1,392 | 1,392 | 1,347 | 1,371 | -11 | -0.8% | 104,300 |
751～
800
件表示中 / 2647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 | 243,400円 | +2.5% | +21.4% | 2.47% | 8.39倍 | 2.33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 |
| 東 名 | 191,400円 | +25.4% | +21.1% | 0.99% | 14.31倍 | 3.30倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| 日本通信 | 16,800円 | +20.2% | +16.0% | 0.00% | 28.05倍 | 7.57倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| インテリＷ | 106,700円 | +11.6% | +29.1% | 3.47% | 16.53倍 | 2.94倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| ソリトン | 142,000円 | +4.8% | +2.0% | 3.66% | 15.04倍 | 2.18倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
市場注目の銘柄
チャート関連のコラム
