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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/11 | 1,578 | 1,595 | 1,552 | 1,570 | +21 | +1.4% | 154,100 |
| 2017/05/10 | 1,567 | 1,588 | 1,526 | 1,549 | -25 | -1.6% | 277,200 |
| 2017/05/09 | 1,516 | 1,654 | 1,501 | 1,574 | +76 | +5.1% | 947,100 |
| 2017/05/08 | 1,514 | 1,523 | 1,488 | 1,498 | +38 | +2.6% | 127,000 |
| 2017/05/02 | 1,468 | 1,469 | 1,444 | 1,460 | +22 | +1.5% | 110,900 |
| 2017/05/01 | 1,430 | 1,459 | 1,426 | 1,438 | +12 | +0.8% | 56,300 |
| 2017/04/28 | 1,478 | 1,478 | 1,426 | 1,426 | -23 | -1.6% | 120,700 |
| 2017/04/27 | 1,419 | 1,477 | 1,412 | 1,449 | +60 | +4.3% | 269,700 |
| 2017/04/26 | 1,396 | 1,406 | 1,380 | 1,389 | +23 | +1.7% | 107,400 |
| 2017/04/25 | 1,346 | 1,405 | 1,342 | 1,366 | +20 | +1.5% | 167,300 |
| 2017/04/24 | 1,375 | 1,387 | 1,345 | 1,346 | -26 | -1.9% | 120,600 |
| 2017/04/21 | 1,370 | 1,385 | 1,351 | 1,372 | +14 | +1% | 90,600 |
| 2017/04/20 | 1,387 | 1,394 | 1,358 | 1,358 | -17 | -1.2% | 117,500 |
| 2017/04/19 | 1,375 | 1,410 | 1,369 | 1,375 | -14 | -1% | 90,700 |
| 2017/04/18 | 1,422 | 1,423 | 1,384 | 1,389 | -3 | -0.2% | 82,000 |
| 2017/04/17 | 1,350 | 1,415 | 1,350 | 1,392 | +10 | +0.7% | 122,500 |
| 2017/04/14 | 1,352 | 1,426 | 1,341 | 1,382 | +13 | +0.9% | 102,500 |
| 2017/04/13 | 1,302 | 1,381 | 1,302 | 1,369 | +5 | +0.4% | 126,600 |
| 2017/04/12 | 1,400 | 1,414 | 1,348 | 1,364 | -76 | -5.3% | 173,800 |
| 2017/04/11 | 1,471 | 1,511 | 1,420 | 1,440 | -36 | -2.4% | 165,300 |
| 2017/04/10 | 1,466 | 1,486 | 1,461 | 1,476 | +10 | +0.7% | 81,400 |
| 2017/04/07 | 1,425 | 1,483 | 1,390 | 1,466 | +40 | +2.8% | 180,500 |
| 2017/04/06 | 1,500 | 1,513 | 1,398 | 1,426 | -92 | -6.1% | 265,800 |
| 2017/04/05 | 1,534 | 1,577 | 1,492 | 1,518 | +18 | +1.2% | 195,900 |
| 2017/04/04 | 1,524 | 1,539 | 1,480 | 1,500 | -29 | -1.9% | 101,100 |
2001～
2050
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
