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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
件表示中 / 3768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 | 108,000円 | +2.4% | -13.6% | 2.78% | 12.60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 |
| Ｂｉｒｄｍａｎ | 30,900円 | - | - | 0.00% | - | 28.72倍 |
|
販促、ブランディング支援を展開。２１年エンタメ事業開始も興行不振で業績悪化。事業再構築中 |
| フルテック | 117,500円 | +3.9% | +3.4% | 2.72% | 13.42倍 | 0.93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 |
| 土木管理 | 43,000円 | +6.7% | +14.3% | 2.79% | 14.35倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
