セレスポの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,113 | 1,113 | 1,097 | 1,099 | ±0 | ±0% | 3,100 |
| 2025/07/31 | 1,109 | 1,109 | 1,080 | 1,099 | ±0 | ±0% | 5,800 |
| 2025/07/30 | 1,105 | 1,105 | 1,090 | 1,099 | -6 | -0.5% | 6,300 |
| 2025/07/29 | 1,091 | 1,108 | 1,091 | 1,105 | -8 | -0.7% | 1,300 |
| 2025/07/28 | 1,107 | 1,131 | 1,101 | 1,113 | +9 | +0.8% | 23,600 |
| 2025/07/25 | 1,093 | 1,104 | 1,093 | 1,104 | +4 | +0.4% | 5,000 |
| 2025/07/24 | 1,100 | 1,101 | 1,091 | 1,100 | ±0 | ±0% | 3,800 |
| 2025/07/23 | 1,104 | 1,104 | 1,060 | 1,100 | -4 | -0.4% | 4,300 |
| 2025/07/22 | 1,108 | 1,108 | 1,096 | 1,104 | -4 | -0.4% | 6,600 |
| 2025/07/18 | 1,108 | 1,108 | 1,094 | 1,108 | ±0 | ±0% | 1,200 |
| 2025/07/17 | 1,094 | 1,109 | 1,094 | 1,108 | +4 | +0.4% | 4,000 |
| 2025/07/16 | 1,102 | 1,161 | 1,071 | 1,104 | -7 | -0.6% | 27,900 |
| 2025/07/15 | 1,114 | 1,114 | 1,101 | 1,111 | +15 | +1.4% | 7,300 |
| 2025/07/14 | 1,086 | 1,096 | 1,086 | 1,096 | +10 | +0.9% | 13,700 |
| 2025/07/11 | 1,086 | 1,086 | 1,086 | 1,086 | ±0 | ±0% | 100 |
| 2025/07/10 | 1,082 | 1,086 | 1,077 | 1,086 | +2 | +0.2% | 1,600 |
| 2025/07/09 | 1,081 | 1,086 | 1,021 | 1,084 | +3 | +0.3% | 7,600 |
| 2025/07/08 | 1,080 | 1,084 | 1,080 | 1,081 | -3 | -0.3% | 2,800 |
| 2025/07/07 | 1,083 | 1,084 | 1,078 | 1,084 | +10 | +0.9% | 5,200 |
| 2025/07/04 | 1,081 | 1,083 | 1,069 | 1,074 | -8 | -0.7% | 4,400 |
| 2025/07/03 | 1,076 | 1,086 | 1,076 | 1,082 | -7 | -0.6% | 5,400 |
| 2025/07/02 | 1,089 | 1,089 | 1,079 | 1,089 | ±0 | ±0% | 4,400 |
| 2025/07/01 | 1,077 | 1,089 | 1,077 | 1,089 | +1 | +0.1% | 3,800 |
| 2025/06/30 | 1,098 | 1,098 | 1,060 | 1,088 | -1 | -0.1% | 4,600 |
| 2025/06/27 | 1,086 | 1,090 | 1,085 | 1,089 | ±0 | ±0% | 3,900 |
| 2025/06/26 | 1,089 | 1,089 | 1,085 | 1,089 | ±0 | ±0% | 1,700 |
| 2025/06/25 | 1,083 | 1,096 | 1,069 | 1,089 | +6 | +0.6% | 18,500 |
| 2025/06/24 | 1,080 | 1,086 | 1,070 | 1,083 | +3 | +0.3% | 4,100 |
| 2025/06/23 | 1,059 | 1,080 | 1,057 | 1,080 | +14 | +1.3% | 2,200 |
| 2025/06/20 | 1,058 | 1,067 | 1,055 | 1,066 | +1 | +0.1% | 3,100 |
| 2025/06/19 | 1,057 | 1,070 | 1,055 | 1,065 | +2 | +0.2% | 5,800 |
| 2025/06/18 | 1,063 | 1,069 | 1,057 | 1,063 | ±0 | ±0% | 7,200 |
| 2025/06/17 | 1,062 | 1,064 | 1,060 | 1,063 | +1 | +0.1% | 1,200 |
| 2025/06/16 | 1,071 | 1,071 | 1,040 | 1,062 | +6 | +0.6% | 10,700 |
| 2025/06/13 | 1,051 | 1,066 | 1,051 | 1,056 | -4 | -0.4% | 4,200 |
| 2025/06/12 | 1,069 | 1,069 | 1,025 | 1,060 | ±0 | ±0% | 6,800 |
| 2025/06/11 | 1,056 | 1,060 | 1,048 | 1,060 | +6 | +0.6% | 5,000 |
| 2025/06/10 | 1,048 | 1,058 | 1,048 | 1,054 | ±0 | ±0% | 3,400 |
| 2025/06/09 | 1,056 | 1,056 | 1,045 | 1,054 | -2 | -0.2% | 1,500 |
| 2025/06/06 | 1,043 | 1,065 | 1,043 | 1,056 | +17 | +1.6% | 15,300 |
| 2025/06/05 | 1,032 | 1,043 | 1,032 | 1,039 | -1 | -0.1% | 3,500 |
| 2025/06/04 | 1,030 | 1,042 | 1,030 | 1,040 | +2 | +0.2% | 1,800 |
| 2025/06/03 | 1,038 | 1,040 | 1,027 | 1,038 | +3 | +0.3% | 4,300 |
| 2025/06/02 | 1,022 | 1,040 | 1,015 | 1,035 | -4 | -0.4% | 9,400 |
| 2025/05/30 | 1,036 | 1,039 | 1,035 | 1,039 | +3 | +0.3% | 700 |
| 2025/05/29 | 1,045 | 1,045 | 1,030 | 1,036 | -12 | -1.1% | 6,600 |
| 2025/05/28 | 1,047 | 1,053 | 1,033 | 1,048 | +5 | +0.5% | 6,800 |
| 2025/05/27 | 1,015 | 1,055 | 1,015 | 1,043 | +3 | +0.3% | 11,800 |
| 2025/05/26 | 1,029 | 1,047 | 1,029 | 1,040 | +13 | +1.3% | 10,800 |
| 2025/05/23 | 1,038 | 1,038 | 1,020 | 1,027 | -10 | -1% | 2,600 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「セレスポ」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 |
|---|---|---|---|---|---|---|---|---|
| セレスポ | 109,900円 | +2.4% | -13.6% | 2.73% | 12.82倍 | 0.66倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
| 土木管理 | 44,200円 | +6.7% | +14.3% | 2.71% | 14.75倍 | 1.29倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| ＳＭＮ | 42,500円 | +3.1% | +124.2% | 0.00% | 19.43倍 | 1.56倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
| ケア２１ | 42,200円 | +5.7% | - | 4.03% | 22.80倍 | 1.41倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
| 共和コーポ | 101,500円 | +9.6% | +0.5% | 1.97% | 7.62倍 | 1.24倍 |
|
独立系の遊技施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
市場注目の銘柄
チャート関連のコラム
