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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 889 | 920 | 889 | 920 | +32 | +3.6% | 10,400 |
| 2024/08/08 | 891 | 897 | 888 | 888 | -3 | -0.3% | 5,600 |
| 2024/08/07 | 895 | 908 | 879 | 891 | -4 | -0.4% | 8,200 |
| 2024/08/06 | 902 | 913 | 865 | 895 | +83 | +10.2% | 20,200 |
| 2024/08/05 | 900 | 930 | 809 | 812 | -129 | -13.7% | 32,000 |
| 2024/08/02 | 965 | 976 | 940 | 941 | -39 | -4% | 14,400 |
| 2024/08/01 | 996 | 1,003 | 958 | 980 | -25 | -2.5% | 25,700 |
| 2024/07/31 | 1,005 | 1,007 | 995 | 1,005 | -3 | -0.3% | 6,000 |
| 2024/07/30 | 1,005 | 1,008 | 1,005 | 1,008 | +1 | +0.1% | 4,100 |
| 2024/07/29 | 1,001 | 1,008 | 1,001 | 1,007 | +6 | +0.6% | 5,200 |
| 2024/07/26 | 999 | 1,004 | 998 | 1,001 | +2 | +0.2% | 2,300 |
| 2024/07/25 | 996 | 1,007 | 996 | 999 | -4 | -0.4% | 5,600 |
| 2024/07/24 | 997 | 1,003 | 996 | 1,003 | +5 | +0.5% | 13,500 |
| 2024/07/23 | 997 | 1,003 | 997 | 998 | +1 | +0.1% | 1,800 |
| 2024/07/22 | 999 | 1,000 | 996 | 997 | -3 | -0.3% | 3,900 |
| 2024/07/19 | 1,000 | 1,000 | 997 | 1,000 | ±0 | ±0% | 4,600 |
| 2024/07/18 | 998 | 1,000 | 997 | 1,000 | +1 | +0.1% | 2,000 |
| 2024/07/17 | 999 | 1,000 | 996 | 999 | ±0 | ±0% | 7,200 |
| 2024/07/16 | 1,000 | 1,002 | 997 | 999 | -5 | -0.5% | 15,100 |
| 2024/07/12 | 1,001 | 1,005 | 1,000 | 1,004 | +1 | +0.1% | 8,100 |
| 2024/07/11 | 1,001 | 1,012 | 997 | 1,003 | +8 | +0.8% | 12,600 |
| 2024/07/10 | 999 | 1,000 | 995 | 995 | -4 | -0.4% | 14,000 |
| 2024/07/09 | 1,000 | 1,003 | 999 | 999 | -10 | -1% | 12,700 |
| 2024/07/08 | 1,000 | 1,025 | 1,000 | 1,009 | +9 | +0.9% | 11,500 |
| 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 |
251～
300
件表示中 / 3766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 | 108,300円 | +2.4% | -13.6% | 2.77% | 12.63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 |
| ギグワークス | 28,300円 | -13.7% | - | 0.71% | 140.10倍 | 2.21倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| 土木管理 | 43,500円 | +6.7% | +14.3% | 2.76% | 14.52倍 | 1.25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 | 79,800円 | +0.9% | -20.3% | 3.13% | 16.09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 |
| ケア２１ | 40,900円 | +5.7% | - | 4.16% | 22.10倍 | 1.37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
