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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 1,616 | 1,642 | 1,588 | 1,607 | +22 | +1.4% | 144,400 |
| 2024/07/25 | 1,590 | 1,604 | 1,573 | 1,585 | -56 | -3.4% | 144,500 |
| 2024/07/24 | 1,634 | 1,687 | 1,621 | 1,641 | -33 | -2% | 135,300 |
| 2024/07/23 | 1,694 | 1,720 | 1,669 | 1,674 | +33 | +2% | 136,600 |
| 2024/07/22 | 1,749 | 1,749 | 1,641 | 1,641 | -59 | -3.5% | 161,900 |
| 2024/07/19 | 1,710 | 1,729 | 1,688 | 1,700 | -26 | -1.5% | 114,500 |
| 2024/07/18 | 1,732 | 1,764 | 1,706 | 1,726 | -44 | -2.5% | 150,100 |
| 2024/07/17 | 1,760 | 1,808 | 1,711 | 1,770 | +27 | +1.5% | 300,400 |
| 2024/07/16 | 1,745 | 1,850 | 1,726 | 1,743 | +106 | +6.5% | 636,700 |
| 2024/07/12 | 1,575 | 1,637 | 1,571 | 1,637 | +52 | +3.3% | 173,900 |
| 2024/07/11 | 1,612 | 1,612 | 1,570 | 1,585 | -29 | -1.8% | 123,800 |
| 2024/07/10 | 1,565 | 1,623 | 1,565 | 1,614 | +49 | +3.1% | 262,100 |
| 2024/07/09 | 1,539 | 1,572 | 1,528 | 1,565 | +35 | +2.3% | 179,200 |
| 2024/07/08 | 1,595 | 1,601 | 1,502 | 1,530 | -49 | -3.1% | 379,300 |
| 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 |
251～
300
件表示中 / 2636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 | 237,700円 | +2.5% | +21.4% | 2.52% | 8.19倍 | 2.46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 |
| システムサポＨ | 291,000円 | +20.8% | +25.9% | 1.68% | 20.67倍 | 5.63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 |
| シェアリングＴ | 120,200円 | +14.6% | +11.7% | 3.33% | 20.54倍 | 7.50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 |
| インテリＷ | 111,100円 | +10.2% | +10.5% | 3.15% | 18.30倍 | 3.19倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| 網 屋 | 344,500円 | +20.6% | +42.3% | 0.00% | 53.91倍 | 13.40倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
市場注目の銘柄
チャート関連のコラム
