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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 2022/09/05 | 1,152 | 1,152 | 1,131 | 1,148 | -4 | -0.3% | 19,300 |
| 2022/09/02 | 1,179 | 1,179 | 1,131 | 1,152 | -23 | -2% | 51,000 |
| 2022/09/01 | 1,177 | 1,177 | 1,152 | 1,175 | -11 | -0.9% | 42,600 |
| 2022/08/31 | 1,153 | 1,186 | 1,141 | 1,186 | +28 | +2.4% | 32,700 |
| 2022/08/30 | 1,150 | 1,165 | 1,139 | 1,158 | +14 | +1.2% | 24,300 |
| 2022/08/29 | 1,138 | 1,149 | 1,111 | 1,144 | -12 | -1% | 23,000 |
| 2022/08/26 | 1,176 | 1,185 | 1,154 | 1,156 | -16 | -1.4% | 21,500 |
| 2022/08/25 | 1,146 | 1,180 | 1,140 | 1,172 | +21 | +1.8% | 44,700 |
| 2022/08/24 | 1,158 | 1,168 | 1,140 | 1,151 | +5 | +0.4% | 36,400 |
| 2022/08/23 | 1,141 | 1,156 | 1,141 | 1,146 | -18 | -1.5% | 28,900 |
| 2022/08/22 | 1,167 | 1,167 | 1,138 | 1,164 | -9 | -0.8% | 41,500 |
| 2022/08/19 | 1,197 | 1,197 | 1,166 | 1,173 | -7 | -0.6% | 38,400 |
| 2022/08/18 | 1,184 | 1,198 | 1,170 | 1,180 | -22 | -1.8% | 27,700 |
| 2022/08/17 | 1,170 | 1,217 | 1,168 | 1,202 | +33 | +2.8% | 95,700 |
| 2022/08/16 | 1,185 | 1,205 | 1,165 | 1,169 | -16 | -1.4% | 68,800 |
| 2022/08/15 | 1,111 | 1,207 | 1,056 | 1,185 | +21 | +1.8% | 309,500 |
| 2022/08/12 | 1,176 | 1,200 | 1,157 | 1,164 | +2 | +0.2% | 119,700 |
| 2022/08/10 | 1,181 | 1,182 | 1,150 | 1,162 | -11 | -0.9% | 43,800 |
| 2022/08/09 | 1,117 | 1,187 | 1,117 | 1,173 | +56 | +5% | 106,100 |
| 2022/08/08 | 1,143 | 1,143 | 1,115 | 1,117 | -29 | -2.5% | 40,700 |
| 2022/08/05 | 1,137 | 1,159 | 1,117 | 1,146 | ±0 | ±0% | 93,000 |
| 2022/08/04 | 1,111 | 1,181 | 1,107 | 1,146 | +29 | +2.6% | 166,700 |
| 2022/08/03 | 1,104 | 1,120 | 1,080 | 1,117 | +6 | +0.5% | 38,600 |
| 2022/08/02 | 1,108 | 1,115 | 1,088 | 1,111 | +3 | +0.3% | 54,600 |
| 2022/08/01 | 1,084 | 1,108 | 1,065 | 1,108 | +28 | +2.6% | 52,400 |
| 2022/07/29 | 1,102 | 1,112 | 1,071 | 1,080 | -22 | -2% | 51,800 |
701～
750
件表示中 / 3766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 | 108,400円 | +2.4% | -13.6% | 2.77% | 12.64倍 | 0.65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 |
| ギグワークス | 28,200円 | -13.7% | - | 0.71% | 139.60倍 | 2.20倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| 土木管理 | 43,700円 | +6.7% | +14.3% | 2.75% | 14.59倍 | 1.26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 |
| ユーピーアール | 79,900円 | +0.9% | -20.3% | 3.13% | 16.11倍 | 0.68倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| ケア２１ | 40,900円 | +5.7% | - | 4.16% | 22.10倍 | 1.37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
