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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/05/19 | 1,389 | 1,402 | 1,372 | 1,382 | -67 | -4.6% | 115,700 |
| 2022/05/18 | 1,431 | 1,483 | 1,423 | 1,449 | +9 | +0.6% | 114,600 |
| 2022/05/17 | 1,407 | 1,448 | 1,395 | 1,440 | +29 | +2.1% | 81,300 |
| 2022/05/16 | 1,452 | 1,468 | 1,401 | 1,411 | -41 | -2.8% | 111,600 |
| 2022/05/13 | 1,369 | 1,469 | 1,359 | 1,452 | +95 | +7% | 175,400 |
| 2022/05/12 | 1,443 | 1,450 | 1,342 | 1,357 | -138 | -9.2% | 300,500 |
| 2022/05/11 | 1,303 | 1,513 | 1,303 | 1,495 | +168 | +12.7% | 406,900 |
| 2022/05/10 | 1,329 | 1,339 | 1,290 | 1,327 | -5 | -0.4% | 129,600 |
| 2022/05/09 | 1,351 | 1,369 | 1,320 | 1,332 | -44 | -3.2% | 162,400 |
| 2022/05/06 | 1,469 | 1,469 | 1,376 | 1,376 | -93 | -6.3% | 317,700 |
| 2022/05/02 | 1,455 | 1,485 | 1,442 | 1,469 | +14 | +1% | 76,700 |
| 2022/04/28 | 1,441 | 1,464 | 1,423 | 1,455 | +11 | +0.8% | 109,700 |
| 2022/04/27 | 1,460 | 1,460 | 1,422 | 1,444 | -56 | -3.7% | 122,100 |
| 2022/04/26 | 1,470 | 1,506 | 1,461 | 1,500 | +48 | +3.3% | 87,300 |
| 2022/04/25 | 1,413 | 1,470 | 1,406 | 1,452 | +29 | +2% | 148,400 |
| 2022/04/22 | 1,439 | 1,442 | 1,414 | 1,423 | -45 | -3.1% | 79,200 |
| 2022/04/21 | 1,468 | 1,493 | 1,456 | 1,468 | -4 | -0.3% | 48,200 |
| 2022/04/20 | 1,520 | 1,521 | 1,471 | 1,472 | -27 | -1.8% | 73,500 |
| 2022/04/19 | 1,477 | 1,503 | 1,464 | 1,499 | +18 | +1.2% | 69,100 |
| 2022/04/18 | 1,477 | 1,486 | 1,452 | 1,481 | +2 | +0.1% | 63,600 |
| 2022/04/15 | 1,488 | 1,494 | 1,466 | 1,479 | -28 | -1.9% | 82,000 |
| 2022/04/14 | 1,535 | 1,562 | 1,507 | 1,507 | -24 | -1.6% | 95,500 |
| 2022/04/13 | 1,493 | 1,531 | 1,491 | 1,531 | +43 | +2.9% | 144,400 |
| 2022/04/12 | 1,466 | 1,524 | 1,456 | 1,488 | -18 | -1.2% | 134,300 |
| 2022/04/11 | 1,549 | 1,552 | 1,505 | 1,506 | -77 | -4.9% | 138,300 |
| 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 |
751～
800
件表示中 / 2616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 | 234,100円 | +2.5% | +21.4% | 2.56% | 8.07倍 | 2.42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 |
| ＫＳＫ | 374,500円 | +7.6% | +7.7% | 4.35% | 11.50倍 | 1.37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 |
| インテリＷ | 108,000円 | +10.2% | +10.5% | 3.24% | 17.78倍 | 3.10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 |
| 電算シスＨＤ | 262,000円 | +10.2% | +39.3% | 3.05% | 11.05倍 | 1.27倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| コ ア | 190,500円 | +9.8% | +10.2% | 2.89% | 10.95倍 | 1.48倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
