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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 3,220 | 3,270 | 3,125 | 3,155 | +30 | +1% | 138,800 |
| 2021/07/20 | 3,145 | 3,220 | 3,115 | 3,125 | -45 | -1.4% | 148,700 |
| 2021/07/19 | 3,255 | 3,255 | 3,140 | 3,170 | -95 | -2.9% | 103,100 |
| 2021/07/16 | 3,220 | 3,285 | 3,195 | 3,265 | +35 | +1.1% | 87,100 |
| 2021/07/15 | 3,325 | 3,325 | 3,225 | 3,230 | -110 | -3.3% | 132,900 |
| 2021/07/14 | 3,280 | 3,350 | 3,265 | 3,340 | +55 | +1.7% | 93,600 |
| 2021/07/13 | 3,280 | 3,305 | 3,245 | 3,285 | +45 | +1.4% | 100,300 |
| 2021/07/12 | 3,200 | 3,280 | 3,165 | 3,240 | +140 | +4.5% | 165,000 |
| 2021/07/09 | 3,005 | 3,105 | 2,982 | 3,100 | +25 | +0.8% | 198,300 |
| 2021/07/08 | 3,170 | 3,185 | 3,050 | 3,075 | -95 | -3% | 141,300 |
| 2021/07/07 | 3,140 | 3,240 | 3,140 | 3,170 | -35 | -1.1% | 90,700 |
| 2021/07/06 | 3,180 | 3,235 | 3,155 | 3,205 | +5 | +0.2% | 127,500 |
| 2021/07/05 | 3,300 | 3,305 | 3,180 | 3,200 | -120 | -3.6% | 172,900 |
| 2021/07/02 | 3,290 | 3,345 | 3,255 | 3,320 | +5 | +0.2% | 106,900 |
| 2021/07/01 | 3,440 | 3,440 | 3,310 | 3,315 | -105 | -3.1% | 123,600 |
| 2021/06/30 | 3,400 | 3,460 | 3,370 | 3,420 | +75 | +2.2% | 185,900 |
| 2021/06/29 | 3,440 | 3,480 | 3,340 | 3,345 | -40 | -1.2% | 189,400 |
| 2021/06/28 | 3,295 | 3,390 | 3,225 | 3,385 | +70 | +2.1% | 168,700 |
| 2021/06/25 | 3,280 | 3,365 | 3,280 | 3,315 | +85 | +2.6% | 168,700 |
| 2021/06/24 | 3,305 | 3,310 | 3,210 | 3,230 | -60 | -1.8% | 170,800 |
| 2021/06/23 | 3,395 | 3,430 | 3,255 | 3,290 | -75 | -2.2% | 245,600 |
| 2021/06/22 | 3,410 | 3,430 | 3,335 | 3,365 | +20 | +0.6% | 224,300 |
| 2021/06/21 | 3,415 | 3,450 | 3,300 | 3,345 | -210 | -5.9% | 368,500 |
| 2021/06/18 | 3,685 | 3,780 | 3,520 | 3,555 | -60 | -1.7% | 343,600 |
| 2021/06/17 | 3,650 | 3,650 | 3,520 | 3,615 | -80 | -2.2% | 209,000 |
| 2021/06/16 | 3,705 | 3,765 | 3,630 | 3,695 | +10 | +0.3% | 205,100 |
| 2021/06/15 | 3,675 | 3,780 | 3,655 | 3,685 | +70 | +1.9% | 282,200 |
| 2021/06/14 | 3,595 | 3,660 | 3,520 | 3,615 | +80 | +2.3% | 227,200 |
| 2021/06/11 | 3,490 | 3,625 | 3,445 | 3,535 | +50 | +1.4% | 243,300 |
| 2021/06/10 | 3,380 | 3,530 | 3,380 | 3,485 | +185 | +5.6% | 272,700 |
| 2021/06/09 | 3,435 | 3,500 | 3,280 | 3,300 | -130 | -3.8% | 515,200 |
| 2021/06/08 | 3,440 | 3,505 | 3,360 | 3,430 | -40 | -1.2% | 127,200 |
| 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 |
1001～
1050
件表示中 / 2648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 | 248,500円 | +2.5% | +21.4% | 2.41% | 8.56倍 | 2.38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 |
| エヌアイデイ | 233,700円 | +0.1% | -1.9% | 1.24% | 11.25倍 | 1.19倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ベルパーク | 250,100円 | +2.7% | +28.4% | 3.72% | 8.14倍 | 1.19倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| システムサポＨ | 285,600円 | +18.8% | +20.3% | 2.10% | 17.03倍 | 4.92倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| ｐｌｕｓｚｅｒｏ | 379,500円 | +35.5% | +119.1% | 0.00% | 77.18倍 | 22.07倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
市場注目の銘柄
チャート関連のコラム
