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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 1,419 | 1,684 | 1,372 | 1,600 | +68 | +4.4% | 3,558,800 |
| 2016/01/13 | 1,352 | 1,532 | 1,290 | 1,532 | +300 | +24.4% | 2,380,600 |
| 2016/01/12 | 1,299 | 1,373 | 1,172 | 1,232 | -69 | -5.3% | 745,900 |
| 2016/01/08 | 1,296 | 1,346 | 1,257 | 1,301 | +22 | +1.7% | 618,400 |
| 2016/01/07 | 1,280 | 1,357 | 1,224 | 1,279 | -31 | -2.4% | 631,400 |
| 2016/01/06 | 1,470 | 1,532 | 1,255 | 1,310 | -70 | -5.1% | 2,394,500 |
| 2016/01/05 | 1,438 | 1,445 | 1,301 | 1,380 | -28 | -2% | 1,059,800 |
| 2016/01/04 | 1,370 | 1,495 | 1,328 | 1,408 | +78 | +5.9% | 2,487,300 |
| 2015/12/30 | 1,214 | 1,374 | 1,200 | 1,330 | +107 | +8.7% | 1,473,400 |
| 2015/12/29 | 1,205 | 1,268 | 1,171 | 1,223 | -7 | -0.6% | 702,000 |
| 2015/12/28 | 1,147 | 1,287 | 1,120 | 1,230 | +97 | +8.6% | 1,225,700 |
| 2015/12/25 | 1,143 | 1,225 | 1,122 | 1,133 | -33 | -2.8% | 794,500 |
| 2015/12/24 | 1,252 | 1,287 | 1,153 | 1,166 | -114 | -8.9% | 1,462,000 |
| 2015/12/22 | 1,670 | 1,670 | 1,275 | 1,280 | -90 | -6.6% | 3,915,500 |
| 2015/12/21 | 1,540 | 1,588 | 1,253 | 1,370 | -210 | -13.3% | 1,781,400 |
| 2015/12/18 | 1,399 | 1,627 | 1,361 | 1,580 | +201 | +14.6% | 2,937,900 |
| 2015/12/17 | 1,260 | 1,420 | 1,216 | 1,379 | +236 | +20.6% | 1,842,100 |
| 2015/12/16 | 1,220 | 1,245 | 1,101 | 1,143 | -31 | -2.6% | 688,800 |
| 2015/12/15 | 1,298 | 1,349 | 1,161 | 1,174 | -126 | -9.7% | 604,300 |
| 2015/12/14 | 1,236 | 1,419 | 1,128 | 1,300 | +94 | +7.8% | 1,063,100 |
| 2015/12/11 | 1,248 | 1,315 | 1,188 | 1,206 | -64 | -5% | 313,600 |
| 2015/12/10 | 1,257 | 1,335 | 1,257 | 1,270 | -17 | -1.3% | 229,100 |
| 2015/12/09 | 1,263 | 1,318 | 1,230 | 1,287 | -9 | -0.7% | 359,600 |
| 2015/12/08 | 1,385 | 1,415 | 1,278 | 1,296 | -89 | -6.4% | 358,800 |
| 2015/12/07 | 1,399 | 1,489 | 1,351 | 1,385 | +70 | +5.3% | 836,400 |
| 2015/12/04 | 1,291 | 1,348 | 1,250 | 1,315 | +28 | +2.2% | 226,000 |
| 2015/12/03 | 1,288 | 1,340 | 1,263 | 1,287 | +29 | +2.3% | 391,100 |
| 2015/12/02 | 1,359 | 1,394 | 1,229 | 1,258 | -89 | -6.6% | 423,500 |
| 2015/12/01 | 1,438 | 1,445 | 1,317 | 1,347 | -40 | -2.9% | 264,400 |
| 2015/11/30 | 1,355 | 1,449 | 1,350 | 1,387 | +68 | +5.2% | 474,900 |
| 2015/11/27 | 1,200 | 1,380 | 1,198 | 1,319 | +82 | +6.6% | 382,800 |
| 2015/11/26 | 1,300 | 1,358 | 1,236 | 1,237 | +3 | +0.2% | 461,900 |
| 2015/11/25 | 1,250 | 1,280 | 1,204 | 1,234 | -8 | -0.6% | 303,200 |
| 2015/11/24 | 1,148 | 1,272 | 1,101 | 1,242 | +87 | +7.5% | 473,500 |
| 2015/11/20 | 1,117 | 1,167 | 1,086 | 1,155 | +38 | +3.4% | 367,100 |
| 2015/11/19 | 1,037 | 1,149 | 1,026 | 1,117 | +99 | +9.7% | 548,000 |
| 2015/11/18 | 1,008 | 1,045 | 971 | 1,018 | +19 | +1.9% | 318,900 |
| 2015/11/17 | 914 | 1,021 | 914 | 999 | +95 | +10.5% | 421,400 |
| 2015/11/16 | 891 | 930 | 891 | 904 | +4 | +0.4% | 144,800 |
| 2015/11/13 | 905 | 1,059 | 888 | 900 | -17 | -1.9% | 842,000 |
| 2015/11/12 | 902 | 942 | 889 | 917 | +21 | +2.3% | 160,000 |
| 2015/11/11 | 903 | 919 | 896 | 896 | -15 | -1.6% | 50,300 |
| 2015/11/10 | 906 | 930 | 888 | 911 | ±0 | ±0% | 67,300 |
| 2015/11/09 | 923 | 967 | 900 | 911 | +1 | +0.1% | 180,900 |
| 2015/11/06 | 872 | 913 | 851 | 910 | +23 | +2.6% | 102,700 |
| 2015/11/05 | 894 | 914 | 883 | 887 | -4 | -0.4% | 53,200 |
| 2015/11/04 | 926 | 933 | 891 | 891 | -20 | -2.2% | 110,300 |
| 2015/11/02 | 975 | 1,028 | 902 | 911 | +26 | +2.9% | 460,800 |
| 2015/10/30 | 866 | 892 | 866 | 885 | +12 | +1.4% | 14,200 |
| 2015/10/29 | 866 | 906 | 865 | 873 | +28 | +3.3% | 19,400 |
2351～
2400
件表示中 / 2649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 | 246,600円 | +2.5% | +21.4% | 2.43% | 8.50倍 | 2.36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 | 228,600円 | +0.1% | -1.9% | 1.27% | 11.00倍 | 1.16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 |
| システムサポＨ | 287,700円 | +18.8% | +20.3% | 2.09% | 17.16倍 | 4.96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 |
| コ ア | 199,300円 | +9.8% | +10.2% | 2.76% | 11.45倍 | 1.55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 |
| 東 名 | 194,900円 | +25.4% | +21.1% | 0.97% | 14.57倍 | 3.36倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
市場注目の銘柄
チャート関連のコラム
