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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,425 | 3,510 | 3,420 | 3,470 | +40 | +1.2% | 116,500 |
| 2021/06/04 | 3,580 | 3,590 | 3,425 | 3,430 | -195 | -5.4% | 228,000 |
| 2021/06/03 | 3,630 | 3,680 | 3,570 | 3,625 | +40 | +1.1% | 161,600 |
| 2021/06/02 | 3,625 | 3,665 | 3,555 | 3,585 | -35 | -1% | 179,800 |
| 2021/06/01 | 3,750 | 3,750 | 3,615 | 3,620 | -100 | -2.7% | 190,000 |
| 2021/05/31 | 3,890 | 3,920 | 3,665 | 3,720 | -170 | -4.4% | 288,500 |
| 2021/05/28 | 3,795 | 3,910 | 3,760 | 3,890 | +130 | +3.5% | 216,700 |
| 2021/05/27 | 3,845 | 3,850 | 3,745 | 3,760 | -90 | -2.3% | 122,500 |
| 2021/05/26 | 3,880 | 3,920 | 3,830 | 3,850 | -45 | -1.2% | 124,800 |
| 2021/05/25 | 3,940 | 3,985 | 3,840 | 3,895 | +45 | +1.2% | 198,100 |
| 2021/05/24 | 3,720 | 3,885 | 3,710 | 3,850 | -45 | -1.2% | 214,000 |
| 2021/05/21 | 3,855 | 3,920 | 3,795 | 3,895 | +145 | +3.9% | 282,900 |
| 2021/05/20 | 3,640 | 3,785 | 3,600 | 3,750 | +40 | +1.1% | 213,800 |
| 2021/05/19 | 3,615 | 3,795 | 3,560 | 3,710 | +25 | +0.7% | 237,100 |
| 2021/05/18 | 3,535 | 3,740 | 3,535 | 3,685 | +160 | +4.5% | 214,200 |
| 2021/05/17 | 3,755 | 3,795 | 3,485 | 3,525 | -290 | -7.6% | 508,800 |
| 2021/05/14 | 3,920 | 3,920 | 3,720 | 3,815 | +15 | +0.4% | 361,300 |
| 2021/05/13 | 4,215 | 4,285 | 3,775 | 3,800 | -555 | -12.7% | 1,397,900 |
| 2021/05/12 | 4,350 | 4,355 | 4,230 | 4,355 | +700 | +19.2% | 983,800 |
| 2021/05/11 | 3,725 | 3,740 | 3,615 | 3,655 | -145 | -3.8% | 403,000 |
| 2021/05/10 | 3,820 | 3,835 | 3,725 | 3,800 | +50 | +1.3% | 213,500 |
| 2021/05/07 | 3,685 | 3,805 | 3,645 | 3,750 | -5 | -0.1% | 166,900 |
| 2021/05/06 | 3,755 | 3,825 | 3,690 | 3,755 | +105 | +2.9% | 289,000 |
| 2021/04/30 | 3,885 | 3,885 | 3,610 | 3,650 | -305 | -7.7% | 669,400 |
| 2021/04/28 | 3,910 | 4,015 | 3,905 | 3,955 | -15 | -0.4% | 189,400 |
| 2021/04/27 | 4,050 | 4,085 | 3,950 | 3,970 | -35 | -0.9% | 275,400 |
| 2021/04/26 | 3,840 | 4,045 | 3,810 | 4,005 | +230 | +6.1% | 369,200 |
| 2021/04/23 | 3,985 | 3,985 | 3,740 | 3,775 | -310 | -7.6% | 543,700 |
| 2021/04/22 | 4,125 | 4,185 | 4,030 | 4,085 | +25 | +0.6% | 200,700 |
| 2021/04/21 | 4,055 | 4,200 | 4,015 | 4,060 | -65 | -1.6% | 311,700 |
| 2021/04/20 | 4,170 | 4,260 | 4,125 | 4,125 | -165 | -3.8% | 261,400 |
| 2021/04/19 | 4,170 | 4,310 | 4,040 | 4,290 | -35 | -0.8% | 469,700 |
| 2021/04/16 | 4,315 | 4,355 | 4,185 | 4,325 | +10 | +0.2% | 290,800 |
| 2021/04/15 | 4,580 | 4,580 | 4,310 | 4,315 | -335 | -7.2% | 568,000 |
| 2021/04/14 | 4,595 | 4,680 | 4,510 | 4,650 | +200 | +4.5% | 528,700 |
| 2021/04/13 | 4,335 | 4,505 | 4,280 | 4,450 | +45 | +1% | 226,300 |
| 2021/04/12 | 4,410 | 4,435 | 4,255 | 4,405 | +110 | +2.6% | 368,400 |
| 2021/04/09 | 4,185 | 4,330 | 4,155 | 4,295 | +195 | +4.8% | 282,200 |
| 2021/04/08 | 4,305 | 4,320 | 4,040 | 4,100 | -275 | -6.3% | 458,100 |
| 2021/04/07 | 4,295 | 4,415 | 4,270 | 4,375 | +10 | +0.2% | 297,200 |
| 2021/04/06 | 4,415 | 4,450 | 4,270 | 4,365 | +15 | +0.3% | 320,000 |
| 2021/04/05 | 4,530 | 4,530 | 4,285 | 4,350 | -215 | -4.7% | 449,000 |
| 2021/04/02 | 4,605 | 4,665 | 4,475 | 4,565 | +30 | +0.7% | 254,700 |
| 2021/04/01 | 4,745 | 4,745 | 4,500 | 4,535 | -140 | -3% | 345,900 |
| 2021/03/31 | 4,600 | 4,750 | 4,550 | 4,675 | +205 | +4.6% | 434,100 |
| 2021/03/30 | 4,550 | 4,815 | 4,445 | 4,470 | +125 | +2.9% | 613,700 |
| 2021/03/29 | 4,650 | 4,675 | 4,285 | 4,345 | -215 | -4.7% | 315,700 |
| 2021/03/26 | 4,445 | 4,600 | 4,430 | 4,560 | +175 | +4% | 250,900 |
| 2021/03/25 | 4,360 | 4,530 | 4,230 | 4,385 | -20 | -0.5% | 393,200 |
| 2021/03/24 | 4,595 | 4,640 | 4,340 | 4,405 | -260 | -5.6% | 377,000 |
1001～
1050
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 | 378,500円 | +7.6% | +7.7% | 4.31% | 11.62倍 | 1.38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 | 108,200円 | +10.2% | +10.5% | 3.23% | 17.81倍 | 3.11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 | 257,800円 | +10.2% | +39.3% | 3.10% | 10.87倍 | 1.25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 | 190,700円 | +9.8% | +10.2% | 2.88% | 10.96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
