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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 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 |
801～
850
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 | 246,100円 | +2.5% | +21.4% | 2.44% | 8.48倍 | 2.35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 | 191,100円 | +25.4% | +21.1% | 0.99% | 14.29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 | 16,900円 | +20.2% | +16.0% | 0.00% | 28.21倍 | 7.61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 | 107,100円 | +11.6% | +29.1% | 3.45% | 16.59倍 | 2.95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 | 140,900円 | +4.8% | +2.0% | 3.69% | 14.93倍 | 2.16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
