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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,005 | 1,005 | 998 | 1,000 | -3 | -0.3% | 10,500 |
| 2024/07/04 | 1,007 | 1,007 | 1,001 | 1,003 | -4 | -0.4% | 2,000 |
| 2024/07/03 | 1,007 | 1,007 | 1,001 | 1,007 | ±0 | ±0% | 4,800 |
| 2024/07/02 | 1,008 | 1,009 | 1,001 | 1,007 | +1 | +0.1% | 2,400 |
| 2024/07/01 | 1,007 | 1,008 | 1,000 | 1,006 | -2 | -0.2% | 2,900 |
| 2024/06/28 | 1,001 | 1,008 | 1,000 | 1,008 | +4 | +0.4% | 5,100 |
| 2024/06/27 | 1,002 | 1,007 | 1,002 | 1,004 | +2 | +0.2% | 1,400 |
| 2024/06/26 | 1,002 | 1,009 | 1,002 | 1,002 | +2 | +0.2% | 4,200 |
| 2024/06/25 | 1,000 | 1,004 | 998 | 1,000 | ±0 | ±0% | 6,500 |
| 2024/06/24 | 1,007 | 1,007 | 997 | 1,000 | -7 | -0.7% | 64,800 |
| 2024/06/21 | 991 | 1,017 | 991 | 1,007 | +12 | +1.2% | 7,800 |
| 2024/06/20 | 1,000 | 1,000 | 991 | 995 | -5 | -0.5% | 7,000 |
| 2024/06/19 | 1,003 | 1,003 | 991 | 1,000 | ±0 | ±0% | 4,200 |
| 2024/06/18 | 1,002 | 1,004 | 997 | 1,000 | ±0 | ±0% | 6,700 |
| 2024/06/17 | 990 | 1,000 | 990 | 1,000 | +3 | +0.3% | 9,200 |
| 2024/06/14 | 996 | 1,000 | 995 | 997 | -5 | -0.5% | 5,300 |
| 2024/06/13 | 998 | 1,002 | 998 | 1,002 | +7 | +0.7% | 2,400 |
| 2024/06/12 | 990 | 1,000 | 990 | 995 | +1 | +0.1% | 10,700 |
| 2024/06/11 | 1,000 | 1,004 | 990 | 994 | -6 | -0.6% | 20,400 |
| 2024/06/10 | 1,000 | 1,004 | 995 | 1,000 | ±0 | ±0% | 3,300 |
| 2024/06/07 | 999 | 1,000 | 998 | 1,000 | +1 | +0.1% | 4,300 |
| 2024/06/06 | 1,006 | 1,006 | 995 | 999 | -6 | -0.6% | 6,200 |
| 2024/06/05 | 995 | 1,008 | 994 | 1,005 | +9 | +0.9% | 2,800 |
| 2024/06/04 | 999 | 1,002 | 996 | 996 | -3 | -0.3% | 8,400 |
| 2024/06/03 | 1,000 | 1,019 | 998 | 999 | -26 | -2.5% | 44,400 |
| 2024/05/31 | 1,011 | 1,025 | 1,004 | 1,025 | +29 | +2.9% | 26,300 |
| 2024/05/30 | 1,000 | 1,000 | 982 | 996 | -4 | -0.4% | 9,500 |
| 2024/05/29 | 1,009 | 1,009 | 991 | 1,000 | +4 | +0.4% | 3,700 |
| 2024/05/28 | 991 | 1,001 | 991 | 996 | +6 | +0.6% | 13,100 |
| 2024/05/27 | 993 | 995 | 981 | 990 | ±0 | ±0% | 5,400 |
| 2024/05/24 | 985 | 990 | 971 | 990 | +5 | +0.5% | 5,300 |
| 2024/05/23 | 972 | 991 | 972 | 985 | +8 | +0.8% | 6,000 |
| 2024/05/22 | 981 | 981 | 975 | 977 | -1 | -0.1% | 1,600 |
| 2024/05/21 | 976 | 988 | 976 | 978 | -11 | -1.1% | 8,700 |
| 2024/05/20 | 967 | 991 | 959 | 989 | +12 | +1.2% | 16,500 |
| 2024/05/17 | 974 | 983 | 970 | 977 | -2 | -0.2% | 4,600 |
| 2024/05/16 | 984 | 984 | 968 | 979 | -5 | -0.5% | 8,500 |
| 2024/05/15 | 979 | 984 | 968 | 984 | +6 | +0.6% | 8,100 |
| 2024/05/14 | 985 | 985 | 944 | 978 | +2 | +0.2% | 10,500 |
| 2024/05/13 | 975 | 990 | 970 | 976 | +2 | +0.2% | 18,000 |
| 2024/05/10 | 973 | 980 | 944 | 974 | -1 | -0.1% | 13,500 |
| 2024/05/09 | 991 | 991 | 975 | 975 | -13 | -1.3% | 2,400 |
| 2024/05/08 | 989 | 998 | 977 | 988 | -10 | -1% | 7,700 |
| 2024/05/07 | 987 | 1,010 | 972 | 998 | +10 | +1% | 13,300 |
| 2024/05/02 | 955 | 999 | 955 | 988 | +33 | +3.5% | 31,000 |
| 2024/05/01 | 954 | 959 | 952 | 955 | -1 | -0.1% | 3,800 |
| 2024/04/30 | 960 | 960 | 950 | 956 | -4 | -0.4% | 1,300 |
| 2024/04/26 | 954 | 960 | 950 | 960 | +3 | +0.3% | 5,600 |
| 2024/04/25 | 974 | 974 | 957 | 957 | -18 | -1.8% | 3,300 |
| 2024/04/24 | 975 | 976 | 961 | 975 | -1 | -0.1% | 10,200 |
201～
250
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
