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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,485 | 1,494 | 1,455 | 1,463 | -22 | -1.5% | 90,600 |
| 2017/08/25 | 1,495 | 1,498 | 1,448 | 1,485 | +8 | +0.5% | 240,400 |
| 2017/08/24 | 1,390 | 1,482 | 1,389 | 1,477 | +102 | +7.4% | 451,400 |
| 2017/08/23 | 1,331 | 1,390 | 1,323 | 1,375 | +68 | +5.2% | 316,800 |
| 2017/08/22 | 1,336 | 1,342 | 1,305 | 1,307 | -18 | -1.4% | 127,000 |
| 2017/08/21 | 1,393 | 1,405 | 1,324 | 1,325 | -83 | -5.9% | 278,800 |
| 2017/08/18 | 1,302 | 1,563 | 1,276 | 1,408 | +93 | +7.1% | 1,793,500 |
| 2017/08/17 | 1,326 | 1,331 | 1,293 | 1,315 | -17 | -1.3% | 125,000 |
| 2017/08/16 | 1,269 | 1,347 | 1,265 | 1,332 | +72 | +5.7% | 148,500 |
| 2017/08/15 | 1,265 | 1,280 | 1,225 | 1,260 | -10 | -0.8% | 168,100 |
| 2017/08/14 | 1,261 | 1,297 | 1,261 | 1,270 | -130 | -9.3% | 285,100 |
| 2017/08/10 | 1,400 | 1,417 | 1,395 | 1,400 | -4 | -0.3% | 86,200 |
| 2017/08/09 | 1,448 | 1,448 | 1,400 | 1,404 | -34 | -2.4% | 102,600 |
| 2017/08/08 | 1,433 | 1,459 | 1,433 | 1,438 | +10 | +0.7% | 67,900 |
| 2017/08/07 | 1,416 | 1,441 | 1,408 | 1,428 | +14 | +1% | 77,000 |
| 2017/08/04 | 1,401 | 1,429 | 1,399 | 1,414 | +6 | +0.4% | 83,900 |
| 2017/08/03 | 1,419 | 1,426 | 1,396 | 1,408 | -19 | -1.3% | 106,500 |
| 2017/08/02 | 1,412 | 1,451 | 1,412 | 1,427 | +15 | +1.1% | 84,200 |
| 2017/08/01 | 1,460 | 1,468 | 1,406 | 1,412 | -63 | -4.3% | 178,000 |
| 2017/07/31 | 1,470 | 1,484 | 1,458 | 1,475 | +7 | +0.5% | 109,000 |
| 2017/07/28 | 1,495 | 1,498 | 1,466 | 1,468 | -27 | -1.8% | 208,600 |
| 2017/07/27 | 1,507 | 1,507 | 1,491 | 1,495 | -1 | -0.1% | 61,300 |
| 2017/07/26 | 1,512 | 1,517 | 1,493 | 1,496 | -14 | -0.9% | 57,000 |
| 2017/07/25 | 1,492 | 1,524 | 1,492 | 1,510 | ±0 | ±0% | 61,200 |
| 2017/07/24 | 1,488 | 1,510 | 1,477 | 1,510 | +18 | +1.2% | 88,500 |
| 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 |
1951～
2000
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
