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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,815 | 1,865 | 1,815 | 1,830 | +15 | +0.8% | 3,500 |
| 2017/02/14 | 1,794 | 1,878 | 1,785 | 1,815 | +43 | +2.4% | 26,800 |
| 2017/02/13 | 1,758 | 1,772 | 1,746 | 1,772 | +25 | +1.4% | 13,600 |
| 2017/02/10 | 1,768 | 1,800 | 1,721 | 1,747 | -8 | -0.5% | 29,200 |
| 2017/02/09 | 1,777 | 1,899 | 1,755 | 1,755 | +98 | +5.9% | 63,300 |
| 2017/02/08 | 1,630 | 1,668 | 1,630 | 1,657 | +16 | +1% | 4,300 |
| 2017/02/07 | 1,659 | 1,679 | 1,639 | 1,641 | -18 | -1.1% | 4,400 |
| 2017/02/06 | 1,653 | 1,659 | 1,642 | 1,659 | +27 | +1.7% | 2,900 |
| 2017/02/03 | 1,628 | 1,674 | 1,628 | 1,632 | -9 | -0.5% | 4,000 |
| 2017/02/02 | 1,644 | 1,666 | 1,640 | 1,641 | -3 | -0.2% | 5,600 |
| 2017/02/01 | 1,660 | 1,680 | 1,642 | 1,644 | -16 | -1% | 4,800 |
| 2017/01/31 | 1,638 | 1,679 | 1,638 | 1,660 | +1 | +0.1% | 2,600 |
| 2017/01/30 | 1,665 | 1,675 | 1,635 | 1,659 | -16 | -1% | 2,700 |
| 2017/01/27 | 1,695 | 1,695 | 1,660 | 1,675 | +29 | +1.8% | 5,200 |
| 2017/01/26 | 1,623 | 1,663 | 1,621 | 1,646 | +26 | +1.6% | 4,100 |
| 2017/01/25 | 1,610 | 1,650 | 1,610 | 1,620 | +14 | +0.9% | 1,900 |
| 2017/01/24 | 1,621 | 1,650 | 1,593 | 1,606 | -16 | -1% | 5,100 |
| 2017/01/23 | 1,630 | 1,649 | 1,620 | 1,622 | -8 | -0.5% | 3,200 |
| 2017/01/20 | 1,622 | 1,662 | 1,622 | 1,630 | -16 | -1% | 3,100 |
| 2017/01/19 | 1,620 | 1,669 | 1,620 | 1,646 | +26 | +1.6% | 5,100 |
| 2017/01/18 | 1,650 | 1,650 | 1,570 | 1,620 | -33 | -2% | 14,800 |
| 2017/01/17 | 1,651 | 1,691 | 1,651 | 1,653 | -17 | -1% | 6,600 |
| 2017/01/16 | 1,666 | 1,701 | 1,663 | 1,670 | +9 | +0.5% | 10,000 |
| 2017/01/13 | 1,705 | 1,734 | 1,651 | 1,661 | -35 | -2.1% | 11,000 |
| 2017/01/12 | 1,637 | 1,735 | 1,636 | 1,696 | +61 | +3.7% | 9,500 |
| 2017/01/11 | 1,700 | 1,750 | 1,615 | 1,635 | +32 | +2% | 26,500 |
| 2017/01/10 | 1,570 | 1,640 | 1,562 | 1,603 | +55 | +3.6% | 22,500 |
| 2017/01/06 | 1,560 | 1,560 | 1,523 | 1,548 | -2 | -0.1% | 12,800 |
| 2017/01/05 | 1,480 | 1,550 | 1,470 | 1,550 | +66 | +4.4% | 15,400 |
| 2017/01/04 | 1,456 | 1,487 | 1,456 | 1,484 | +28 | +1.9% | 4,400 |
| 2016/12/30 | 1,455 | 1,484 | 1,450 | 1,456 | +1 | +0.1% | 3,700 |
| 2016/12/29 | 1,432 | 1,466 | 1,420 | 1,455 | +5 | +0.3% | 4,500 |
| 2016/12/28 | 1,410 | 1,460 | 1,400 | 1,450 | +36 | +2.5% | 13,000 |
| 2016/12/27 | 1,448 | 1,448 | 1,414 | 1,414 | -4 | -0.3% | 2,600 |
| 2016/12/26 | 1,436 | 1,450 | 1,406 | 1,418 | -32 | -2.2% | 15,300 |
| 2016/12/22 | 1,345 | 1,450 | 1,341 | 1,450 | +87 | +6.4% | 29,600 |
| 2016/12/21 | 1,345 | 1,383 | 1,341 | 1,363 | +8 | +0.6% | 11,700 |
| 2016/12/20 | 1,355 | 1,360 | 1,336 | 1,355 | -9 | -0.7% | 4,000 |
| 2016/12/19 | 1,370 | 1,370 | 1,339 | 1,364 | -6 | -0.4% | 6,300 |
| 2016/12/16 | 1,378 | 1,378 | 1,370 | 1,370 | -28 | -2% | 2,000 |
| 2016/12/15 | 1,398 | 1,398 | 1,380 | 1,398 | ±0 | ±0% | 3,100 |
| 2016/12/14 | 1,398 | 1,398 | 1,373 | 1,398 | ±0 | ±0% | 2,300 |
| 2016/12/13 | 1,354 | 1,398 | 1,354 | 1,398 | +24 | +1.7% | 2,700 |
| 2016/12/12 | 1,395 | 1,398 | 1,361 | 1,374 | +23 | +1.7% | 7,300 |
| 2016/12/09 | 1,341 | 1,370 | 1,336 | 1,351 | +2 | +0.1% | 4,100 |
| 2016/12/08 | 1,377 | 1,380 | 1,341 | 1,349 | -31 | -2.2% | 3,100 |
| 2016/12/07 | 1,370 | 1,380 | 1,341 | 1,380 | +40 | +3% | 3,600 |
| 2016/12/06 | 1,343 | 1,360 | 1,337 | 1,340 | -20 | -1.5% | 1,900 |
| 2016/12/05 | 1,360 | 1,360 | 1,332 | 1,360 | ±0 | ±0% | 2,600 |
| 2016/12/02 | 1,341 | 1,388 | 1,331 | 1,360 | +19 | +1.4% | 5,800 |
2051～
2100
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
