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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 911 | 914 | 892 | 896 | -22 | -2.4% | 114,800 |
| 2022/05/18 | 926 | 943 | 910 | 918 | +1 | +0.1% | 213,100 |
| 2022/05/17 | 954 | 959 | 917 | 917 | -52 | -5.4% | 237,000 |
| 2022/05/16 | 971 | 1,003 | 969 | 969 | -300 | -23.6% | 515,600 |
| 2022/05/13 | 1,259 | 1,293 | 1,256 | 1,269 | +21 | +1.7% | 121,100 |
| 2022/05/12 | 1,291 | 1,291 | 1,248 | 1,248 | -46 | -3.6% | 89,200 |
| 2022/05/11 | 1,291 | 1,317 | 1,285 | 1,294 | +3 | +0.2% | 60,400 |
| 2022/05/10 | 1,303 | 1,313 | 1,275 | 1,291 | -26 | -2% | 78,700 |
| 2022/05/09 | 1,375 | 1,375 | 1,308 | 1,317 | -43 | -3.2% | 72,600 |
| 2022/05/06 | 1,325 | 1,366 | 1,320 | 1,360 | +35 | +2.6% | 59,000 |
| 2022/05/02 | 1,311 | 1,350 | 1,306 | 1,325 | -16 | -1.2% | 38,000 |
| 2022/04/28 | 1,327 | 1,343 | 1,294 | 1,341 | +13 | +1% | 79,200 |
| 2022/04/27 | 1,343 | 1,343 | 1,302 | 1,328 | -37 | -2.7% | 81,200 |
| 2022/04/26 | 1,358 | 1,368 | 1,335 | 1,365 | +34 | +2.6% | 31,100 |
| 2022/04/25 | 1,317 | 1,343 | 1,309 | 1,331 | -26 | -1.9% | 77,200 |
| 2022/04/22 | 1,360 | 1,366 | 1,332 | 1,357 | -28 | -2% | 72,700 |
| 2022/04/21 | 1,407 | 1,419 | 1,369 | 1,385 | -13 | -0.9% | 76,800 |
| 2022/04/20 | 1,420 | 1,433 | 1,390 | 1,398 | -20 | -1.4% | 76,000 |
| 2022/04/19 | 1,435 | 1,435 | 1,402 | 1,418 | -17 | -1.2% | 61,500 |
| 2022/04/18 | 1,480 | 1,486 | 1,404 | 1,435 | -45 | -3% | 93,600 |
| 2022/04/15 | 1,429 | 1,486 | 1,429 | 1,480 | +6 | +0.4% | 73,500 |
| 2022/04/14 | 1,445 | 1,482 | 1,413 | 1,474 | +40 | +2.8% | 131,500 |
| 2022/04/13 | 1,382 | 1,437 | 1,363 | 1,434 | +67 | +4.9% | 200,200 |
| 2022/04/12 | 1,298 | 1,375 | 1,285 | 1,367 | +57 | +4.4% | 240,400 |
| 2022/04/11 | 1,311 | 1,359 | 1,305 | 1,310 | -1 | -0.1% | 253,700 |
| 2022/04/08 | 1,420 | 1,422 | 1,303 | 1,311 | -122 | -8.5% | 357,800 |
| 2022/04/07 | 1,553 | 1,635 | 1,408 | 1,433 | -148 | -9.4% | 1,034,900 |
| 2022/04/06 | 1,461 | 1,688 | 1,435 | 1,581 | +96 | +6.5% | 1,330,100 |
| 2022/04/05 | 1,479 | 1,517 | 1,468 | 1,485 | +27 | +1.9% | 151,700 |
| 2022/04/04 | 1,419 | 1,463 | 1,400 | 1,458 | +20 | +1.4% | 67,900 |
| 2022/04/01 | 1,461 | 1,461 | 1,381 | 1,438 | -40 | -2.7% | 161,700 |
| 2022/03/31 | 1,419 | 1,500 | 1,407 | 1,478 | +47 | +3.3% | 181,000 |
| 2022/03/30 | 1,425 | 1,475 | 1,405 | 1,431 | -53 | -3.6% | 193,500 |
| 2022/03/29 | 1,551 | 1,555 | 1,480 | 1,484 | -56 | -3.6% | 252,900 |
| 2022/03/28 | 1,590 | 1,590 | 1,531 | 1,540 | -37 | -2.3% | 141,100 |
| 2022/03/25 | 1,575 | 1,601 | 1,511 | 1,577 | +1 | +0.1% | 272,400 |
| 2022/03/24 | 1,570 | 1,587 | 1,529 | 1,576 | -64 | -3.9% | 317,500 |
| 2022/03/23 | 1,704 | 1,725 | 1,620 | 1,640 | -15 | -0.9% | 413,000 |
| 2022/03/22 | 1,639 | 1,725 | 1,603 | 1,655 | -64 | -3.7% | 724,500 |
| 2022/03/18 | 1,848 | 1,930 | 1,694 | 1,719 | -56 | -3.2% | 2,323,700 |
| 2022/03/17 | 1,775 | 1,775 | 1,655 | 1,775 | +300 | +20.3% | 1,197,600 |
| 2022/03/16 | 1,475 | 1,475 | 1,475 | 1,475 | +300 | +25.5% | 11,800 |
| 2022/03/15 | 1,163 | 1,197 | 1,110 | 1,175 | -16 | -1.3% | 99,900 |
| 2022/03/14 | 1,221 | 1,245 | 1,163 | 1,191 | -4 | -0.3% | 165,300 |
| 2022/03/11 | 1,123 | 1,195 | 1,109 | 1,195 | +55 | +4.8% | 344,700 |
| 2022/03/10 | 1,061 | 1,140 | 1,037 | 1,140 | +150 | +15.2% | 284,200 |
| 2022/03/09 | 995 | 1,015 | 973 | 990 | -3 | -0.3% | 65,200 |
| 2022/03/08 | 984 | 1,022 | 972 | 993 | -6 | -0.6% | 60,600 |
| 2022/03/07 | 1,014 | 1,014 | 973 | 999 | -45 | -4.3% | 78,200 |
| 2022/03/04 | 1,065 | 1,072 | 1,000 | 1,044 | -27 | -2.5% | 70,900 |
801～
850
件表示中 / 3767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 | 107,900円 | +2.4% | -13.6% | 2.78% | 12.58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 |
| ディスラプタ | 29,800円 | +18.4% | +41.3% | 1.68% | 17.83倍 | 2.78倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| 土木管理 | 43,500円 | +6.7% | +14.3% | 2.76% | 14.52倍 | 1.25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 |
| ギグワークス | 27,700円 | -13.7% | - | 0.72% | 137.13倍 | 2.16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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
