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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2016/12/01 | 1,333 | 1,355 | 1,333 | 1,341 | -22 | -1.6% | 4,700 |
| 2016/11/30 | 1,351 | 1,390 | 1,302 | 1,363 | +6 | +0.4% | 8,500 |
| 2016/11/29 | 1,385 | 1,400 | 1,357 | 1,357 | -25 | -1.8% | 4,300 |
| 2016/11/28 | 1,311 | 1,405 | 1,311 | 1,382 | +76 | +5.8% | 9,600 |
| 2016/11/25 | 1,342 | 1,343 | 1,300 | 1,306 | -36 | -2.7% | 8,600 |
| 2016/11/24 | 1,353 | 1,371 | 1,340 | 1,342 | -40 | -2.9% | 5,400 |
| 2016/11/22 | 1,380 | 1,390 | 1,345 | 1,382 | -9 | -0.6% | 6,800 |
| 2016/11/21 | 1,403 | 1,403 | 1,370 | 1,391 | -12 | -0.9% | 3,900 |
| 2016/11/18 | 1,430 | 1,430 | 1,390 | 1,403 | -33 | -2.3% | 6,600 |
| 2016/11/17 | 1,440 | 1,441 | 1,370 | 1,436 | -9 | -0.6% | 7,300 |
| 2016/11/16 | 1,387 | 1,460 | 1,365 | 1,445 | +80 | +5.9% | 16,900 |
| 2016/11/15 | 1,385 | 1,396 | 1,355 | 1,365 | +10 | +0.7% | 2,400 |
| 2016/11/14 | 1,381 | 1,381 | 1,340 | 1,355 | +28 | +2.1% | 2,900 |
| 2016/11/11 | 1,369 | 1,380 | 1,327 | 1,327 | +5 | +0.4% | 4,000 |
| 2016/11/10 | 1,353 | 1,385 | 1,310 | 1,322 | -7 | -0.5% | 13,400 |
| 2016/11/09 | 1,375 | 1,375 | 1,231 | 1,329 | -18 | -1.3% | 20,100 |
| 2016/11/08 | 1,395 | 1,395 | 1,320 | 1,347 | +12 | +0.9% | 2,900 |
| 2016/11/07 | 1,291 | 1,336 | 1,291 | 1,335 | +45 | +3.5% | 4,800 |
2101～
2150
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
