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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,400 | 1,410 | 1,381 | 1,383 | -17 | -1.2% | 4,800 |
| 2017/09/21 | 1,406 | 1,412 | 1,400 | 1,400 | -2 | -0.1% | 4,600 |
| 2017/09/20 | 1,431 | 1,431 | 1,401 | 1,402 | -26 | -1.8% | 7,300 |
| 2017/09/19 | 1,405 | 1,485 | 1,370 | 1,428 | +113 | +8.6% | 27,800 |
| 2017/09/15 | 1,326 | 1,328 | 1,304 | 1,315 | +12 | +0.9% | 12,000 |
| 2017/09/14 | 1,318 | 1,324 | 1,303 | 1,303 | -21 | -1.6% | 7,700 |
| 2017/09/13 | 1,308 | 1,325 | 1,304 | 1,324 | +19 | +1.5% | 4,700 |
| 2017/09/12 | 1,317 | 1,317 | 1,305 | 1,305 | -10 | -0.8% | 6,500 |
| 2017/09/11 | 1,308 | 1,329 | 1,308 | 1,315 | +7 | +0.5% | 2,900 |
| 2017/09/08 | 1,305 | 1,311 | 1,300 | 1,308 | -4 | -0.3% | 5,900 |
| 2017/09/07 | 1,319 | 1,330 | 1,312 | 1,312 | -7 | -0.5% | 3,600 |
| 2017/09/06 | 1,330 | 1,330 | 1,310 | 1,319 | -29 | -2.2% | 14,200 |
| 2017/09/05 | 1,352 | 1,359 | 1,342 | 1,348 | -17 | -1.2% | 6,400 |
| 2017/09/04 | 1,366 | 1,366 | 1,357 | 1,365 | +2 | +0.1% | 3,700 |
| 2017/09/01 | 1,366 | 1,392 | 1,360 | 1,363 | -1 | -0.1% | 7,500 |
| 2017/08/31 | 1,383 | 1,394 | 1,361 | 1,364 | -22 | -1.6% | 3,600 |
| 2017/08/30 | 1,399 | 1,405 | 1,386 | 1,386 | +4 | +0.3% | 4,900 |
| 2017/08/29 | 1,370 | 1,382 | 1,370 | 1,382 | +5 | +0.4% | 2,800 |
| 2017/08/28 | 1,369 | 1,384 | 1,369 | 1,377 | +8 | +0.6% | 3,800 |
| 2017/08/25 | 1,346 | 1,369 | 1,346 | 1,369 | +21 | +1.6% | 4,100 |
| 2017/08/24 | 1,360 | 1,360 | 1,348 | 1,348 | -11 | -0.8% | 3,900 |
| 2017/08/23 | 1,372 | 1,372 | 1,358 | 1,359 | -12 | -0.9% | 5,600 |
| 2017/08/22 | 1,360 | 1,371 | 1,354 | 1,371 | +8 | +0.6% | 7,200 |
| 2017/08/21 | 1,386 | 1,389 | 1,360 | 1,363 | -34 | -2.4% | 4,300 |
| 2017/08/18 | 1,373 | 1,425 | 1,370 | 1,397 | +3 | +0.2% | 5,500 |
| 2017/08/17 | 1,415 | 1,415 | 1,372 | 1,394 | +9 | +0.6% | 3,000 |
| 2017/08/16 | 1,399 | 1,400 | 1,385 | 1,385 | -11 | -0.8% | 1,900 |
| 2017/08/15 | 1,364 | 1,400 | 1,364 | 1,396 | +32 | +2.3% | 5,700 |
| 2017/08/14 | 1,356 | 1,385 | 1,356 | 1,364 | -22 | -1.6% | 11,500 |
| 2017/08/10 | 1,440 | 1,440 | 1,373 | 1,386 | -163 | -10.5% | 37,600 |
| 2017/08/09 | 1,525 | 1,565 | 1,508 | 1,549 | +24 | +1.6% | 14,900 |
| 2017/08/08 | 1,550 | 1,578 | 1,525 | 1,525 | -18 | -1.2% | 4,400 |
| 2017/08/07 | 1,538 | 1,543 | 1,532 | 1,543 | +4 | +0.3% | 3,600 |
| 2017/08/04 | 1,522 | 1,540 | 1,519 | 1,539 | +8 | +0.5% | 3,800 |
| 2017/08/03 | 1,537 | 1,537 | 1,517 | 1,531 | -14 | -0.9% | 1,200 |
| 2017/08/02 | 1,547 | 1,547 | 1,516 | 1,545 | -2 | -0.1% | 6,000 |
| 2017/08/01 | 1,520 | 1,566 | 1,510 | 1,547 | +21 | +1.4% | 5,400 |
| 2017/07/31 | 1,551 | 1,551 | 1,498 | 1,526 | -45 | -2.9% | 9,900 |
| 2017/07/28 | 1,611 | 1,617 | 1,571 | 1,571 | -7 | -0.4% | 4,300 |
| 2017/07/27 | 1,629 | 1,629 | 1,578 | 1,578 | -53 | -3.2% | 6,100 |
| 2017/07/26 | 1,623 | 1,644 | 1,622 | 1,631 | +2 | +0.1% | 2,600 |
| 2017/07/25 | 1,655 | 1,663 | 1,625 | 1,629 | -26 | -1.6% | 7,800 |
| 2017/07/24 | 1,627 | 1,659 | 1,627 | 1,655 | +27 | +1.7% | 4,900 |
| 2017/07/21 | 1,600 | 1,629 | 1,600 | 1,628 | +24 | +1.5% | 4,500 |
| 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 |
1901～
1950
件表示中 / 3736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% | 12.61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 |
| 翻訳センター | 189,600円 | +1.7% | +1.7% | 3.96% | 10.08倍 | 0.94倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| ＳＭＮ | 42,400円 | +3.1% | +124.2% | 0.00% | 19.34倍 | 1.56倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
| サン・ライフＨＤ | 90,300円 | +3.9% | +2.8% | 3.65% | 6.43倍 | 0.84倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| ケア２１ | 41,400円 | +5.7% | - | 4.11% | 22.37倍 | 1.38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
