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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,597 | 1,604 | 1,582 | 1,604 | +7 | +0.4% | 1,500 |
| 2017/07/19 | 1,577 | 1,620 | 1,577 | 1,597 | +54 | +3.5% | 7,500 |
| 2017/07/18 | 1,589 | 1,592 | 1,530 | 1,543 | +20 | +1.3% | 14,200 |
| 2017/07/14 | 1,528 | 1,538 | 1,519 | 1,523 | -5 | -0.3% | 5,800 |
| 2017/07/13 | 1,535 | 1,549 | 1,528 | 1,528 | -5 | -0.3% | 3,700 |
| 2017/07/12 | 1,550 | 1,569 | 1,525 | 1,533 | -2 | -0.1% | 7,700 |
| 2017/07/11 | 1,518 | 1,548 | 1,515 | 1,535 | +17 | +1.1% | 11,900 |
| 2017/07/10 | 1,526 | 1,541 | 1,516 | 1,518 | -23 | -1.5% | 7,800 |
| 2017/07/07 | 1,548 | 1,549 | 1,538 | 1,541 | -12 | -0.8% | 5,000 |
| 2017/07/06 | 1,558 | 1,558 | 1,546 | 1,553 | -13 | -0.8% | 700 |
| 2017/07/05 | 1,539 | 1,567 | 1,538 | 1,566 | +14 | +0.9% | 3,400 |
| 2017/07/04 | 1,550 | 1,567 | 1,548 | 1,552 | -13 | -0.8% | 7,000 |
| 2017/07/03 | 1,581 | 1,581 | 1,550 | 1,565 | -23 | -1.4% | 4,900 |
| 2017/06/30 | 1,572 | 1,588 | 1,562 | 1,588 | +22 | +1.4% | 1,700 |
| 2017/06/29 | 1,590 | 1,590 | 1,560 | 1,566 | -28 | -1.8% | 3,600 |
| 2017/06/28 | 1,595 | 1,595 | 1,570 | 1,594 | +5 | +0.3% | 2,700 |
| 2017/06/27 | 1,600 | 1,600 | 1,570 | 1,589 | -18 | -1.1% | 13,100 |
| 2017/06/26 | 1,640 | 1,659 | 1,600 | 1,607 | -39 | -2.4% | 7,900 |
| 2017/06/23 | 1,681 | 1,681 | 1,638 | 1,646 | -17 | -1% | 6,400 |
| 2017/06/22 | 1,679 | 1,686 | 1,646 | 1,663 | -17 | -1% | 5,200 |
| 2017/06/21 | 1,667 | 1,687 | 1,640 | 1,680 | +15 | +0.9% | 10,500 |
| 2017/06/20 | 1,668 | 1,697 | 1,664 | 1,665 | -3 | -0.2% | 6,400 |
| 2017/06/19 | 1,692 | 1,700 | 1,663 | 1,668 | -31 | -1.8% | 5,500 |
| 2017/06/16 | 1,719 | 1,733 | 1,692 | 1,699 | -33 | -1.9% | 9,400 |
| 2017/06/15 | 1,744 | 1,744 | 1,719 | 1,732 | +10 | +0.6% | 4,800 |
| 2017/06/14 | 1,745 | 1,745 | 1,722 | 1,722 | -22 | -1.3% | 1,700 |
| 2017/06/13 | 1,746 | 1,747 | 1,730 | 1,744 | -1 | -0.1% | 5,000 |
| 2017/06/12 | 1,747 | 1,750 | 1,710 | 1,745 | -17 | -1% | 6,200 |
| 2017/06/09 | 1,737 | 1,773 | 1,730 | 1,762 | +38 | +2.2% | 7,800 |
| 2017/06/08 | 1,705 | 1,724 | 1,690 | 1,724 | +19 | +1.1% | 6,900 |
| 2017/06/07 | 1,695 | 1,716 | 1,683 | 1,705 | ±0 | ±0% | 5,100 |
| 2017/06/06 | 1,683 | 1,710 | 1,681 | 1,705 | +22 | +1.3% | 15,000 |
| 2017/06/05 | 1,677 | 1,683 | 1,670 | 1,683 | ±0 | ±0% | 4,000 |
| 2017/06/02 | 1,665 | 1,683 | 1,665 | 1,683 | +14 | +0.8% | 8,400 |
| 2017/06/01 | 1,658 | 1,677 | 1,658 | 1,669 | +4 | +0.2% | 3,300 |
| 2017/05/31 | 1,685 | 1,685 | 1,661 | 1,665 | -13 | -0.8% | 5,400 |
| 2017/05/30 | 1,669 | 1,678 | 1,651 | 1,678 | +28 | +1.7% | 4,200 |
| 2017/05/29 | 1,645 | 1,661 | 1,641 | 1,650 | -4 | -0.2% | 4,900 |
| 2017/05/26 | 1,676 | 1,691 | 1,653 | 1,654 | -22 | -1.3% | 11,300 |
| 2017/05/25 | 1,671 | 1,680 | 1,651 | 1,676 | +29 | +1.8% | 3,600 |
| 2017/05/24 | 1,645 | 1,656 | 1,634 | 1,647 | -2 | -0.1% | 12,200 |
| 2017/05/23 | 1,650 | 1,665 | 1,649 | 1,649 | -22 | -1.3% | 9,100 |
| 2017/05/22 | 1,655 | 1,676 | 1,645 | 1,671 | ±0 | ±0% | 8,200 |
| 2017/05/19 | 1,672 | 1,675 | 1,635 | 1,671 | -7 | -0.4% | 14,300 |
| 2017/05/18 | 1,685 | 1,708 | 1,671 | 1,678 | -47 | -2.7% | 12,600 |
| 2017/05/17 | 1,723 | 1,730 | 1,710 | 1,725 | -21 | -1.2% | 6,800 |
| 2017/05/16 | 1,725 | 1,749 | 1,722 | 1,746 | +17 | +1% | 9,200 |
| 2017/05/15 | 1,770 | 1,797 | 1,721 | 1,729 | -139 | -7.4% | 30,500 |
| 2017/05/12 | 1,859 | 1,875 | 1,840 | 1,868 | +35 | +1.9% | 6,900 |
| 2017/05/11 | 1,816 | 1,845 | 1,815 | 1,833 | +7 | +0.4% | 10,900 |
1901～
1950
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 | 104,300円 | +52.7% | - | 2.88% | - | 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 | 66,500円 | +25.5% | +817.4% | 0.00% | 21.21倍 | 1.47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 | 13,100円 | +14.6% | -0.4% | 4.58% | 16.09倍 | 1.61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 | 109,500円 | +3.9% | +3.4% | 2.92% | 12.51倍 | 0.88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 | 25,800円 | -6.3% | - | 0.00% | 36.86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
