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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 2021/03/23 | 4,790 | 4,855 | 4,660 | 4,665 | -250 | -5.1% | 409,200 |
| 2021/03/22 | 5,010 | 5,260 | 4,880 | 4,915 | -85 | -1.7% | 559,700 |
| 2021/03/19 | 5,030 | 5,140 | 4,820 | 5,000 | -110 | -2.2% | 851,200 |
| 2021/03/18 | 4,525 | 5,110 | 4,525 | 5,110 | +700 | +15.9% | 913,700 |
| 2021/03/17 | 4,575 | 4,665 | 4,365 | 4,410 | -105 | -2.3% | 444,400 |
| 2021/03/16 | 4,660 | 4,740 | 4,505 | 4,515 | -215 | -4.5% | 363,800 |
| 2021/03/15 | 4,770 | 4,770 | 4,520 | 4,730 | +100 | +2.2% | 528,200 |
| 2021/03/12 | 4,620 | 4,700 | 4,415 | 4,630 | +115 | +2.5% | 614,500 |
| 2021/03/11 | 4,050 | 4,550 | 4,045 | 4,515 | +480 | +11.9% | 820,300 |
| 2021/03/10 | 4,110 | 4,355 | 3,910 | 4,035 | -35 | -0.9% | 523,200 |
| 2021/03/09 | 3,930 | 4,080 | 3,800 | 4,070 | +70 | +1.8% | 242,100 |
| 2021/03/08 | 4,050 | 4,170 | 3,965 | 4,000 | +70 | +1.8% | 281,600 |
| 2021/03/05 | 3,960 | 3,985 | 3,740 | 3,930 | -95 | -2.4% | 332,400 |
| 2021/03/04 | 3,900 | 4,070 | 3,810 | 4,025 | +55 | +1.4% | 386,500 |
| 2021/03/03 | 4,190 | 4,280 | 3,910 | 3,970 | -245 | -5.8% | 443,500 |
| 2021/03/02 | 3,995 | 4,325 | 3,925 | 4,215 | +490 | +13.2% | 1,002,000 |
| 2021/03/01 | 3,910 | 3,910 | 3,685 | 3,725 | -175 | -4.5% | 368,300 |
| 2021/02/26 | 3,870 | 4,005 | 3,825 | 3,900 | -180 | -4.4% | 501,600 |
1051～
1100
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
