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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 2,828 | 3,030 | 2,828 | 2,920 | +185 | +6.8% | 1,560,400 |
| 2025/01/15 | 2,849 | 2,861 | 2,702 | 2,735 | -98 | -3.5% | 653,000 |
| 2025/01/14 | 2,748 | 2,875 | 2,732 | 2,833 | +71 | +2.6% | 717,600 |
| 2025/01/10 | 2,788 | 2,895 | 2,762 | 2,762 | -54 | -1.9% | 623,400 |
| 2025/01/09 | 2,850 | 2,906 | 2,801 | 2,816 | -35 | -1.2% | 842,700 |
| 2025/01/08 | 2,846 | 2,916 | 2,781 | 2,851 | -86 | -2.9% | 1,430,800 |
| 2025/01/07 | 3,115 | 3,195 | 2,930 | 2,937 | -178 | -5.7% | 1,890,200 |
| 2025/01/06 | 3,210 | 3,230 | 3,100 | 3,115 | +10 | +0.3% | 786,300 |
| 2024/12/30 | 3,440 | 3,440 | 3,100 | 3,105 | -395 | -11.3% | 1,549,500 |
| 2024/12/27 | 3,375 | 3,625 | 3,350 | 3,500 | -5 | -0.1% | 1,591,800 |
| 2024/12/26 | 3,580 | 3,665 | 3,505 | 3,505 | -40 | -1.1% | 1,266,900 |
| 2024/12/25 | 3,490 | 3,600 | 3,370 | 3,545 | +195 | +5.8% | 1,606,100 |
| 2024/12/24 | 3,420 | 3,430 | 3,320 | 3,350 | -120 | -3.5% | 1,083,600 |
| 2024/12/23 | 3,190 | 3,490 | 3,070 | 3,470 | +240 | +7.4% | 2,762,900 |
| 2024/12/20 | 3,325 | 3,380 | 3,210 | 3,230 | -105 | -3.1% | 886,000 |
| 2024/12/19 | 3,200 | 3,360 | 3,175 | 3,335 | -5 | -0.1% | 1,628,100 |
| 2024/12/18 | 3,495 | 3,580 | 3,315 | 3,340 | -200 | -5.6% | 1,570,700 |
| 2024/12/17 | 3,700 | 3,795 | 3,515 | 3,540 | -160 | -4.3% | 2,327,900 |
| 2024/12/16 | 3,805 | 3,875 | 3,570 | 3,700 | +130 | +3.6% | 4,053,400 |
| 2024/12/13 | 3,395 | 3,590 | 3,355 | 3,570 | +105 | +3% | 2,560,800 |
| 2024/12/12 | 3,565 | 3,700 | 3,430 | 3,465 | +180 | +5.5% | 3,948,400 |
| 2024/12/11 | 3,390 | 3,475 | 3,140 | 3,285 | +30 | +0.9% | 4,447,300 |
| 2024/12/10 | 3,335 | 3,535 | 3,210 | 3,255 | -175 | -5.1% | 4,796,300 |
| 2024/12/09 | 3,260 | 3,495 | 3,210 | 3,430 | +310 | +9.9% | 4,979,100 |
| 2024/12/06 | 2,754 | 3,175 | 2,729 | 3,120 | +266 | +9.3% | 6,613,400 |
| 2024/12/05 | 2,600 | 2,944 | 2,594 | 2,854 | +314 | +12.4% | 3,327,700 |
| 2024/12/04 | 2,532 | 2,555 | 2,465 | 2,540 | +20 | +0.8% | 668,300 |
| 2024/12/03 | 2,390 | 2,539 | 2,387 | 2,520 | +64 | +2.6% | 1,048,000 |
| 2024/12/02 | 2,435 | 2,512 | 2,366 | 2,456 | +170 | +7.4% | 1,648,900 |
| 2024/11/29 | 2,237 | 2,316 | 2,160 | 2,286 | +49 | +2.2% | 879,100 |
| 2024/11/28 | 2,309 | 2,362 | 2,204 | 2,237 | ±0 | ±0% | 1,329,200 |
| 2024/11/27 | 2,208 | 2,239 | 2,102 | 2,237 | -71 | -3.1% | 1,763,700 |
| 2024/11/26 | 2,443 | 2,459 | 2,260 | 2,308 | -235 | -9.2% | 1,659,500 |
| 2024/11/25 | 2,640 | 2,640 | 2,489 | 2,543 | -97 | -3.7% | 2,065,600 |
| 2024/11/22 | 2,360 | 2,640 | 2,325 | 2,640 | +311 | +13.4% | 2,694,000 |
| 2024/11/21 | 2,300 | 2,384 | 2,250 | 2,329 | +70 | +3.1% | 1,336,900 |
| 2024/11/20 | 2,265 | 2,308 | 2,192 | 2,259 | -6 | -0.3% | 659,800 |
| 2024/11/19 | 2,139 | 2,269 | 2,132 | 2,265 | +143 | +6.7% | 1,012,600 |
| 2024/11/18 | 2,080 | 2,160 | 2,044 | 2,122 | +87 | +4.3% | 984,600 |
| 2024/11/15 | 2,052 | 2,090 | 1,997 | 2,035 | -93 | -4.4% | 897,800 |
| 2024/11/14 | 2,145 | 2,207 | 2,085 | 2,128 | +30 | +1.4% | 865,100 |
| 2024/11/13 | 2,260 | 2,300 | 2,085 | 2,098 | -170 | -7.5% | 1,306,800 |
| 2024/11/12 | 2,300 | 2,395 | 2,201 | 2,268 | +68 | +3.1% | 2,321,800 |
| 2024/11/11 | 2,214 | 2,283 | 2,056 | 2,200 | +114 | +5.5% | 2,096,300 |
| 2024/11/08 | 1,692 | 2,086 | 1,687 | 2,086 | +400 | +23.7% | 2,846,100 |
| 2024/11/07 | 1,781 | 1,850 | 1,655 | 1,686 | +23 | +1.4% | 1,306,500 |
| 2024/11/06 | 1,600 | 1,686 | 1,573 | 1,663 | +95 | +6.1% | 1,097,800 |
| 2024/11/05 | 1,554 | 1,582 | 1,493 | 1,568 | -26 | -1.6% | 375,800 |
| 2024/11/01 | 1,564 | 1,594 | 1,553 | 1,594 | -7 | -0.4% | 310,800 |
| 2024/10/31 | 1,564 | 1,620 | 1,563 | 1,601 | +21 | +1.3% | 297,900 |
101～
150
件表示中 / 2600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 | 231,100円 | +2.5% | +21.4% | 2.60% | 7.96倍 | 2.39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 |
| 構造計画 | 255,500円 | - | - | 3.13% | 13.78倍 | 3.13倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| コ ア | 188,000円 | +9.8% | +10.2% | 2.93% | 10.81倍 | 1.45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 |
| 網 屋 | 617,000円 | +20.6% | +9.2% | 0.00% | 60.13倍 | 11.99倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| メディアドゥ | 175,600円 | +4.0% | +14.4% | 2.28% | 13.30倍 | 1.51倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム
