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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 1,525 | 1,525 | 1,483 | 1,492 | -21 | -1.4% | 95,600 |
| 2017/07/20 | 1,480 | 1,526 | 1,475 | 1,513 | +20 | +1.3% | 148,700 |
| 2017/07/19 | 1,497 | 1,508 | 1,460 | 1,493 | -27 | -1.8% | 229,200 |
| 2017/07/18 | 1,558 | 1,558 | 1,510 | 1,520 | -38 | -2.4% | 228,200 |
| 2017/07/14 | 1,577 | 1,595 | 1,546 | 1,558 | -27 | -1.7% | 169,700 |
| 2017/07/13 | 1,646 | 1,665 | 1,573 | 1,585 | -56 | -3.4% | 381,200 |
| 2017/07/12 | 1,555 | 1,780 | 1,551 | 1,641 | +90 | +5.8% | 1,547,400 |
| 2017/07/11 | 1,530 | 1,568 | 1,529 | 1,551 | +12 | +0.8% | 126,700 |
| 2017/07/10 | 1,543 | 1,549 | 1,526 | 1,539 | +7 | +0.5% | 68,200 |
| 2017/07/07 | 1,523 | 1,540 | 1,511 | 1,532 | +2 | +0.1% | 93,000 |
| 2017/07/06 | 1,550 | 1,560 | 1,525 | 1,530 | -23 | -1.5% | 91,200 |
| 2017/07/05 | 1,533 | 1,571 | 1,524 | 1,553 | +14 | +0.9% | 105,900 |
| 2017/07/04 | 1,595 | 1,595 | 1,531 | 1,539 | -42 | -2.7% | 119,800 |
| 2017/07/03 | 1,565 | 1,581 | 1,543 | 1,581 | +13 | +0.8% | 106,100 |
| 2017/06/30 | 1,551 | 1,570 | 1,539 | 1,568 | ±0 | ±0% | 78,900 |
| 2017/06/29 | 1,565 | 1,568 | 1,540 | 1,568 | +24 | +1.6% | 106,700 |
| 2017/06/28 | 1,564 | 1,574 | 1,538 | 1,544 | -44 | -2.8% | 137,700 |
| 2017/06/27 | 1,594 | 1,594 | 1,563 | 1,588 | -1 | -0.1% | 83,000 |
| 2017/06/26 | 1,559 | 1,592 | 1,559 | 1,589 | +30 | +1.9% | 138,200 |
| 2017/06/23 | 1,600 | 1,606 | 1,536 | 1,559 | -39 | -2.4% | 237,300 |
| 2017/06/22 | 1,614 | 1,617 | 1,592 | 1,598 | -18 | -1.1% | 124,400 |
| 2017/06/21 | 1,602 | 1,632 | 1,587 | 1,616 | -1 | -0.1% | 175,500 |
| 2017/06/20 | 1,675 | 1,688 | 1,613 | 1,617 | -13 | -0.8% | 394,300 |
| 2017/06/19 | 1,650 | 1,673 | 1,612 | 1,630 | +102 | +6.7% | 749,100 |
| 2017/06/16 | 1,570 | 1,573 | 1,522 | 1,528 | -32 | -2.1% | 138,100 |
| 2017/06/15 | 1,524 | 1,594 | 1,513 | 1,560 | +26 | +1.7% | 312,800 |
| 2017/06/14 | 1,580 | 1,592 | 1,520 | 1,534 | -44 | -2.8% | 197,300 |
| 2017/06/13 | 1,595 | 1,598 | 1,568 | 1,578 | -18 | -1.1% | 121,400 |
| 2017/06/12 | 1,628 | 1,628 | 1,585 | 1,596 | -15 | -0.9% | 162,900 |
| 2017/06/09 | 1,605 | 1,635 | 1,598 | 1,611 | +2 | +0.1% | 141,400 |
| 2017/06/08 | 1,622 | 1,640 | 1,607 | 1,609 | -13 | -0.8% | 170,600 |
| 2017/06/07 | 1,590 | 1,623 | 1,571 | 1,622 | +26 | +1.6% | 171,200 |
| 2017/06/06 | 1,630 | 1,631 | 1,588 | 1,596 | -24 | -1.5% | 140,500 |
| 2017/06/05 | 1,630 | 1,634 | 1,591 | 1,620 | +14 | +0.9% | 151,600 |
| 2017/06/02 | 1,663 | 1,665 | 1,604 | 1,606 | -52 | -3.1% | 229,800 |
| 2017/06/01 | 1,700 | 1,700 | 1,632 | 1,658 | -36 | -2.1% | 264,900 |
| 2017/05/31 | 1,731 | 1,736 | 1,667 | 1,694 | -3 | -0.2% | 415,800 |
| 2017/05/30 | 1,690 | 1,725 | 1,664 | 1,697 | +26 | +1.6% | 671,800 |
| 2017/05/29 | 1,618 | 1,703 | 1,616 | 1,671 | +50 | +3.1% | 452,600 |
| 2017/05/26 | 1,658 | 1,678 | 1,615 | 1,621 | -69 | -4.1% | 411,400 |
| 2017/05/25 | 1,638 | 1,716 | 1,600 | 1,690 | +75 | +4.6% | 697,800 |
| 2017/05/24 | 1,670 | 1,681 | 1,607 | 1,615 | -23 | -1.4% | 350,900 |
| 2017/05/23 | 1,580 | 1,669 | 1,580 | 1,638 | +79 | +5.1% | 797,400 |
| 2017/05/22 | 1,619 | 1,619 | 1,550 | 1,559 | +82 | +5.6% | 513,200 |
| 2017/05/19 | 1,451 | 1,483 | 1,449 | 1,477 | +32 | +2.2% | 91,400 |
| 2017/05/18 | 1,433 | 1,464 | 1,433 | 1,445 | -35 | -2.4% | 102,400 |
| 2017/05/17 | 1,477 | 1,490 | 1,465 | 1,480 | -13 | -0.9% | 107,400 |
| 2017/05/16 | 1,508 | 1,522 | 1,490 | 1,493 | -30 | -2% | 69,600 |
| 2017/05/15 | 1,530 | 1,533 | 1,487 | 1,523 | -25 | -1.6% | 114,900 |
| 2017/05/12 | 1,552 | 1,573 | 1,545 | 1,548 | -22 | -1.4% | 106,300 |
1901～
1950
件表示中 / 2573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 | 213,500円 | +10.8% | +27.0% | 2.81% | 11.70倍 | 2.20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 |
| シェアリングＴ | 112,700円 | +14.6% | +11.7% | 2.66% | 18.31倍 | 6.59倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| コ ア | 174,000円 | +9.8% | +10.2% | 3.16% | 10.00倍 | 1.35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 |
| メディアドゥ | 169,800円 | +4.0% | +14.4% | 2.36% | 12.86倍 | 1.46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 |
| くすり窓 | 229,500円 | +20.4% | +33.8% | 0.99% | 15.22倍 | 3.72倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
市場注目の銘柄
チャート関連のコラム
