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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,612 | 1,620 | 1,566 | 1,579 | -72 | -4.4% | 294,000 |
| 2024/07/04 | 1,670 | 1,698 | 1,649 | 1,651 | +19 | +1.2% | 162,000 |
| 2024/07/03 | 1,644 | 1,645 | 1,620 | 1,632 | +6 | +0.4% | 84,200 |
| 2024/07/02 | 1,610 | 1,634 | 1,592 | 1,626 | +20 | +1.2% | 117,000 |
| 2024/07/01 | 1,628 | 1,655 | 1,603 | 1,606 | -25 | -1.5% | 170,000 |
| 2024/06/28 | 1,632 | 1,695 | 1,608 | 1,631 | +11 | +0.7% | 231,600 |
| 2024/06/27 | 1,637 | 1,655 | 1,615 | 1,620 | -41 | -2.5% | 114,400 |
| 2024/06/26 | 1,670 | 1,720 | 1,651 | 1,661 | +11 | +0.7% | 160,800 |
| 2024/06/25 | 1,639 | 1,664 | 1,628 | 1,650 | -8 | -0.5% | 119,900 |
| 2024/06/24 | 1,653 | 1,674 | 1,621 | 1,658 | -5 | -0.3% | 151,000 |
| 2024/06/21 | 1,635 | 1,676 | 1,635 | 1,663 | +13 | +0.8% | 278,400 |
| 2024/06/20 | 1,673 | 1,707 | 1,648 | 1,650 | -57 | -3.3% | 314,000 |
| 2024/06/19 | 1,805 | 1,809 | 1,645 | 1,707 | -97 | -5.4% | 404,400 |
| 2024/06/18 | 1,960 | 1,960 | 1,800 | 1,804 | -148 | -7.6% | 309,100 |
| 2024/06/17 | 1,925 | 1,988 | 1,902 | 1,952 | -8 | -0.4% | 175,600 |
| 2024/06/14 | 1,810 | 1,963 | 1,810 | 1,960 | +118 | +6.4% | 291,700 |
| 2024/06/13 | 1,828 | 1,854 | 1,799 | 1,842 | +13 | +0.7% | 136,700 |
| 2024/06/12 | 1,869 | 1,883 | 1,821 | 1,829 | -41 | -2.2% | 158,400 |
| 2024/06/11 | 1,888 | 1,900 | 1,849 | 1,870 | -18 | -1% | 85,900 |
| 2024/06/10 | 1,900 | 1,908 | 1,859 | 1,888 | -21 | -1.1% | 101,600 |
| 2024/06/07 | 1,850 | 1,924 | 1,840 | 1,909 | +54 | +2.9% | 142,800 |
| 2024/06/06 | 1,964 | 1,964 | 1,855 | 1,855 | -81 | -4.2% | 189,600 |
| 2024/06/05 | 1,978 | 2,000 | 1,913 | 1,936 | -41 | -2.1% | 153,700 |
| 2024/06/04 | 1,957 | 2,016 | 1,954 | 1,977 | +36 | +1.9% | 147,100 |
| 2024/06/03 | 1,882 | 1,952 | 1,858 | 1,941 | +59 | +3.1% | 256,300 |
| 2024/05/31 | 1,910 | 1,936 | 1,877 | 1,882 | -68 | -3.5% | 195,100 |
| 2024/05/30 | 1,927 | 1,953 | 1,891 | 1,950 | -17 | -0.9% | 231,900 |
| 2024/05/29 | 2,005 | 2,036 | 1,959 | 1,967 | -39 | -1.9% | 150,000 |
| 2024/05/28 | 1,970 | 2,050 | 1,969 | 2,006 | +39 | +2% | 169,300 |
| 2024/05/27 | 2,020 | 2,047 | 1,960 | 1,967 | -27 | -1.4% | 136,000 |
| 2024/05/24 | 1,977 | 2,021 | 1,968 | 1,994 | -31 | -1.5% | 209,100 |
| 2024/05/23 | 2,068 | 2,092 | 2,022 | 2,025 | -28 | -1.4% | 136,800 |
| 2024/05/22 | 2,080 | 2,197 | 2,051 | 2,053 | -107 | -5% | 259,000 |
| 2024/05/21 | 2,195 | 2,240 | 2,139 | 2,160 | +60 | +2.9% | 396,900 |
| 2024/05/20 | 2,147 | 2,165 | 2,089 | 2,100 | -10 | -0.5% | 205,600 |
| 2024/05/17 | 2,052 | 2,168 | 2,052 | 2,110 | +10 | +0.5% | 355,300 |
| 2024/05/16 | 1,945 | 2,120 | 1,931 | 2,100 | +192 | +10.1% | 512,800 |
| 2024/05/15 | 2,021 | 2,036 | 1,886 | 1,908 | -108 | -5.4% | 376,400 |
| 2024/05/14 | 2,066 | 2,067 | 1,974 | 2,016 | -71 | -3.4% | 350,300 |
| 2024/05/13 | 2,220 | 2,256 | 1,928 | 2,087 | -104 | -4.7% | 1,133,100 |
| 2024/05/10 | 2,085 | 2,191 | 2,073 | 2,191 | +400 | +22.3% | 759,900 |
| 2024/05/09 | 1,768 | 1,806 | 1,712 | 1,791 | +5 | +0.3% | 261,900 |
| 2024/05/08 | 1,784 | 1,816 | 1,695 | 1,786 | -23 | -1.3% | 559,300 |
| 2024/05/07 | 1,728 | 1,809 | 1,697 | 1,809 | +171 | +10.4% | 910,200 |
| 2024/05/02 | 1,576 | 1,653 | 1,550 | 1,638 | +38 | +2.4% | 363,600 |
| 2024/05/01 | 1,671 | 1,688 | 1,599 | 1,600 | -100 | -5.9% | 221,100 |
| 2024/04/30 | 1,771 | 1,776 | 1,674 | 1,700 | -31 | -1.8% | 404,800 |
| 2024/04/26 | 1,710 | 1,755 | 1,665 | 1,731 | +24 | +1.4% | 190,400 |
| 2024/04/25 | 1,646 | 1,769 | 1,641 | 1,707 | +32 | +1.9% | 338,700 |
| 2024/04/24 | 1,695 | 1,713 | 1,675 | 1,675 | -20 | -1.2% | 107,500 |
201～
250
件表示中 / 2572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 | 209,900円 | +10.8% | +27.0% | 2.86% | 11.51倍 | 2.17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 |
| メディアドゥ | 171,400円 | +4.0% | +14.4% | 2.33% | 12.98倍 | 1.48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 |
| シェアリングＴ | 111,200円 | +14.6% | +11.7% | 2.70% | 18.07倍 | 6.50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 |
| ＫＳＫ | 332,000円 | +7.6% | +7.7% | 4.91% | 10.20倍 | 1.22倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| ダイナミクマ | 105,700円 | +27.0% | - | 0.00% | - | 6.55倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
