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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,069 | 1,086 | 1,060 | 1,070 | +7 | +0.7% | 15,800 |
| 2022/11/17 | 1,031 | 1,073 | 1,031 | 1,063 | +19 | +1.8% | 23,700 |
| 2022/11/16 | 1,041 | 1,052 | 1,032 | 1,044 | +2 | +0.2% | 31,500 |
| 2022/11/15 | 1,047 | 1,076 | 1,031 | 1,042 | +14 | +1.4% | 58,700 |
| 2022/11/14 | 1,060 | 1,062 | 1,025 | 1,028 | -94 | -8.4% | 84,800 |
| 2022/11/11 | 1,137 | 1,144 | 1,122 | 1,122 | -8 | -0.7% | 52,200 |
| 2022/11/10 | 1,119 | 1,145 | 1,089 | 1,130 | +7 | +0.6% | 19,600 |
| 2022/11/09 | 1,132 | 1,135 | 1,120 | 1,123 | -15 | -1.3% | 14,600 |
| 2022/11/08 | 1,134 | 1,150 | 1,128 | 1,138 | +18 | +1.6% | 35,200 |
| 2022/11/07 | 1,115 | 1,126 | 1,101 | 1,120 | +6 | +0.5% | 15,200 |
| 2022/11/04 | 1,124 | 1,140 | 1,105 | 1,114 | -14 | -1.2% | 26,400 |
| 2022/11/02 | 1,105 | 1,135 | 1,099 | 1,128 | +31 | +2.8% | 22,700 |
| 2022/11/01 | 1,070 | 1,105 | 1,061 | 1,097 | +31 | +2.9% | 26,400 |
| 2022/10/31 | 1,088 | 1,088 | 1,062 | 1,066 | -6 | -0.6% | 13,900 |
| 2022/10/28 | 1,060 | 1,089 | 1,060 | 1,072 | +6 | +0.6% | 6,800 |
| 2022/10/27 | 1,070 | 1,079 | 1,066 | 1,066 | -3 | -0.3% | 7,100 |
| 2022/10/26 | 1,074 | 1,094 | 1,067 | 1,069 | -5 | -0.5% | 13,100 |
| 2022/10/25 | 1,086 | 1,102 | 1,073 | 1,074 | -12 | -1.1% | 15,700 |
| 2022/10/24 | 1,070 | 1,087 | 1,060 | 1,086 | +31 | +2.9% | 10,100 |
| 2022/10/21 | 1,088 | 1,124 | 1,022 | 1,055 | -44 | -4% | 94,100 |
| 2022/10/20 | 1,092 | 1,099 | 1,070 | 1,099 | +7 | +0.6% | 12,500 |
| 2022/10/19 | 1,118 | 1,120 | 1,085 | 1,092 | -18 | -1.6% | 14,200 |
| 2022/10/18 | 1,089 | 1,115 | 1,081 | 1,110 | +31 | +2.9% | 35,400 |
| 2022/10/17 | 1,038 | 1,092 | 1,030 | 1,079 | +38 | +3.7% | 39,400 |
| 2022/10/14 | 1,031 | 1,057 | 1,019 | 1,041 | +30 | +3% | 60,200 |
| 2022/10/13 | 1,018 | 1,022 | 992 | 1,011 | -11 | -1.1% | 24,600 |
| 2022/10/12 | 1,036 | 1,036 | 1,020 | 1,022 | -9 | -0.9% | 15,100 |
| 2022/10/11 | 1,043 | 1,047 | 1,030 | 1,031 | -12 | -1.2% | 6,900 |
| 2022/10/07 | 1,023 | 1,063 | 1,023 | 1,043 | +3 | +0.3% | 24,400 |
| 2022/10/06 | 1,052 | 1,070 | 1,040 | 1,040 | -17 | -1.6% | 8,400 |
| 2022/10/05 | 1,081 | 1,086 | 1,045 | 1,057 | -24 | -2.2% | 14,600 |
| 2022/10/04 | 1,057 | 1,089 | 1,057 | 1,081 | +24 | +2.3% | 35,400 |
| 2022/10/03 | 1,019 | 1,057 | 1,005 | 1,057 | +43 | +4.2% | 26,100 |
| 2022/09/30 | 1,003 | 1,038 | 1,003 | 1,014 | -6 | -0.6% | 16,900 |
| 2022/09/29 | 1,015 | 1,055 | 1,015 | 1,020 | +16 | +1.6% | 27,600 |
| 2022/09/28 | 1,035 | 1,035 | 993 | 1,004 | -36 | -3.5% | 45,800 |
| 2022/09/27 | 1,059 | 1,064 | 1,008 | 1,040 | -15 | -1.4% | 54,900 |
| 2022/09/26 | 1,045 | 1,082 | 1,035 | 1,055 | +31 | +3% | 75,400 |
| 2022/09/22 | 1,005 | 1,024 | 999 | 1,024 | +6 | +0.6% | 25,700 |
| 2022/09/21 | 1,031 | 1,031 | 998 | 1,018 | -25 | -2.4% | 41,600 |
| 2022/09/20 | 1,044 | 1,060 | 1,023 | 1,043 | -1 | -0.1% | 25,400 |
| 2022/09/16 | 1,028 | 1,044 | 1,013 | 1,044 | +1 | +0.1% | 45,800 |
| 2022/09/15 | 1,071 | 1,071 | 1,042 | 1,043 | -26 | -2.4% | 27,700 |
| 2022/09/14 | 1,068 | 1,069 | 1,029 | 1,069 | -27 | -2.5% | 119,300 |
| 2022/09/13 | 1,106 | 1,115 | 1,089 | 1,096 | -10 | -0.9% | 22,400 |
| 2022/09/12 | 1,081 | 1,106 | 1,081 | 1,106 | +25 | +2.3% | 22,400 |
| 2022/09/09 | 1,083 | 1,103 | 1,077 | 1,081 | +1 | +0.1% | 19,700 |
| 2022/09/08 | 1,115 | 1,115 | 1,078 | 1,080 | -35 | -3.1% | 31,100 |
| 2022/09/07 | 1,135 | 1,135 | 1,088 | 1,115 | -20 | -1.8% | 124,400 |
| 2022/09/06 | 1,148 | 1,153 | 1,131 | 1,135 | -13 | -1.1% | 19,500 |
601～
650
件表示中 / 3692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 | 104,600円 | +52.7% | - | 2.87% | - | 0.58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 |
| グッドパチ | 67,500円 | +25.5% | +817.4% | 0.00% | 21.53倍 | 1.49倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
| エスクローＡＪ | 13,200円 | +14.6% | -0.4% | 4.55% | 16.21倍 | 1.62倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
| フルテック | 108,800円 | +3.9% | +3.4% | 2.94% | 12.43倍 | 0.87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 |
| イトクロ | 25,600円 | -6.3% | - | 0.00% | 36.57倍 | 0.59倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
市場注目の銘柄
チャート関連のコラム
