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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 1,013 | 1,037 | 1,010 | 1,037 | +5 | +0.5% | 18,900 |
| 2025/05/21 | 1,031 | 1,032 | 1,022 | 1,032 | -5 | -0.5% | 5,800 |
| 2025/05/20 | 1,040 | 1,040 | 1,035 | 1,037 | +8 | +0.8% | 900 |
| 2025/05/19 | 1,023 | 1,043 | 1,023 | 1,029 | -7 | -0.7% | 5,300 |
| 2025/05/16 | 1,021 | 1,041 | 1,011 | 1,036 | -1 | -0.1% | 25,100 |
| 2025/05/15 | 1,012 | 1,080 | 995 | 1,037 | -65 | -5.9% | 359,900 |
| 2025/05/14 | 1,105 | 1,106 | 1,091 | 1,102 | -8 | -0.7% | 16,900 |
| 2025/05/13 | 1,099 | 1,110 | 1,086 | 1,110 | +13 | +1.2% | 6,800 |
| 2025/05/12 | 1,105 | 1,125 | 1,070 | 1,097 | -12 | -1.1% | 9,000 |
| 2025/05/09 | 1,051 | 1,109 | 1,051 | 1,109 | +58 | +5.5% | 28,800 |
| 2025/05/08 | 1,059 | 1,059 | 1,044 | 1,051 | ±0 | ±0% | 3,500 |
| 2025/05/07 | 1,045 | 1,056 | 1,039 | 1,051 | +8 | +0.8% | 9,800 |
| 2025/05/02 | 1,043 | 1,043 | 1,038 | 1,043 | ±0 | ±0% | 1,500 |
| 2025/05/01 | 1,030 | 1,044 | 1,030 | 1,043 | +1 | +0.1% | 700 |
| 2025/04/30 | 1,036 | 1,045 | 1,036 | 1,042 | +6 | +0.6% | 2,500 |
| 2025/04/28 | 1,028 | 1,036 | 1,024 | 1,036 | +13 | +1.3% | 7,800 |
| 2025/04/25 | 1,013 | 1,024 | 1,013 | 1,023 | +7 | +0.7% | 7,300 |
| 2025/04/24 | 1,011 | 1,031 | 1,010 | 1,016 | +7 | +0.7% | 2,400 |
| 2025/04/23 | 1,014 | 1,022 | 1,006 | 1,009 | +4 | +0.4% | 2,500 |
| 2025/04/22 | 1,000 | 1,014 | 1,000 | 1,005 | -5 | -0.5% | 4,500 |
| 2025/04/21 | 1,005 | 1,012 | 1,003 | 1,010 | -4 | -0.4% | 3,000 |
| 2025/04/18 | 1,021 | 1,021 | 1,005 | 1,014 | +2 | +0.2% | 8,700 |
| 2025/04/17 | 1,018 | 1,022 | 1,000 | 1,012 | +1 | +0.1% | 10,100 |
| 2025/04/16 | 1,026 | 1,026 | 1,011 | 1,011 | -22 | -2.1% | 4,500 |
| 2025/04/15 | 1,056 | 1,056 | 998 | 1,033 | -12 | -1.1% | 3,100 |
| 2025/04/14 | 1,022 | 1,054 | 1,022 | 1,045 | +28 | +2.8% | 4,500 |
| 2025/04/11 | 1,010 | 1,017 | 989 | 1,017 | -2 | -0.2% | 11,900 |
| 2025/04/10 | 1,031 | 1,048 | 1,014 | 1,019 | +29 | +2.9% | 12,400 |
| 2025/04/09 | 994 | 1,060 | 984 | 990 | -19 | -1.9% | 24,600 |
| 2025/04/08 | 998 | 1,040 | 998 | 1,009 | +11 | +1.1% | 37,800 |
| 2025/04/07 | 997 | 1,021 | 949 | 998 | -76 | -7.1% | 59,000 |
| 2025/04/04 | 1,080 | 1,080 | 1,015 | 1,074 | -31 | -2.8% | 35,400 |
| 2025/04/03 | 1,110 | 1,119 | 1,096 | 1,105 | -19 | -1.7% | 14,500 |
1～
50
件表示中 / 3721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 | 106,200円 | +2.4% | -13.6% | 2.82% | 12.35倍 | 0.63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 |
| アミタＨＤ | 35,300円 | +7.4% | +35.9% | 1.42% | 11.78倍 | 2.32倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| フルテック | 113,700円 | +3.9% | +3.4% | 2.81% | 12.99倍 | 0.91倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| 共和コーポ | 99,100円 | +9.6% | +0.5% | 2.02% | 7.44倍 | 1.21倍 |
|
独立系の遊戯施設運営会社。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 |
| ケア２１ | 40,000円 | +5.7% | - | 4.25% | 21.61倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
