セレンディップ・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/05 | 1,049 | 1,055 | 1,004 | 1,009 | -24 | -2.3% | 198,800 |
| 2025/12/30 | 1,073 | 1,079 | 1,023 | 1,033 | -49 | -4.5% | 231,400 |
| 2025/12/29 | 1,151 | 1,155 | 1,071 | 1,082 | -68 | -5.9% | 306,300 |
| 2025/12/26 | 1,120 | 1,150 | 1,097 | 1,150 | +30 | +2.7% | 307,000 |
| 2025/12/25 | 1,060 | 1,135 | 1,057 | 1,120 | +66 | +6.3% | 354,400 |
| 2025/12/24 | 1,075 | 1,106 | 1,043 | 1,054 | +7 | +0.7% | 335,700 |
| 2025/12/23 | 1,009 | 1,093 | 997 | 1,047 | +38 | +3.8% | 529,800 |
| 2025/12/22 | 1,047 | 1,060 | 981 | 1,009 | -30 | -2.9% | 476,500 |
| 2025/12/19 | 1,003 | 1,044 | 1,003 | 1,039 | +39 | +3.9% | 222,800 |
| 2025/12/18 | 975 | 1,022 | 968 | 1,000 | ±0 | ±0% | 185,300 |
| 2025/12/17 | 1,014 | 1,018 | 993 | 1,000 | +1 | +0.1% | 243,700 |
| 2025/12/16 | 1,078 | 1,078 | 986 | 999 | -96 | -8.8% | 364,100 |
| 2025/12/15 | 1,030 | 1,107 | 1,012 | 1,095 | +87 | +8.6% | 554,900 |
| 2025/12/12 | 985 | 1,030 | 985 | 1,008 | +53 | +5.5% | 259,300 |
| 2025/12/11 | 1,018 | 1,022 | 950 | 955 | -49 | -4.9% | 327,900 |
| 2025/12/10 | 1,031 | 1,075 | 997 | 1,004 | -38 | -3.6% | 234,000 |
| 2025/12/09 | 1,025 | 1,055 | 988 | 1,042 | +39 | +3.9% | 228,000 |
| 2025/12/08 | 1,028 | 1,043 | 990 | 1,003 | +25 | +2.6% | 210,300 |
| 2025/12/05 | 1,011 | 1,035 | 964 | 978 | -61 | -5.9% | 323,900 |
| 2025/12/04 | 1,016 | 1,050 | 993 | 1,039 | +13 | +1.3% | 227,400 |
| 2025/12/03 | 1,081 | 1,100 | 1,016 | 1,026 | -54 | -5% | 275,300 |
| 2025/12/02 | 1,287 | 1,287 | 1,055 | 1,080 | -159 | -12.8% | 488,600 |
| 2025/12/01 | 1,315 | 1,325 | 1,225 | 1,239 | -70 | -5.3% | 174,200 |
| 2025/11/28 | 1,240 | 1,310 | 1,180 | 1,309 | +69 | +5.6% | 305,400 |
| 2025/11/27 | 1,108 | 1,271 | 1,108 | 1,240 | +102.5 | +9% | 489,800 |
| 2025/11/26 | 1,072.5 | 1,148.8 | 1,072.5 | 1,137.5 | +100 | +9.6% | 345,200 |
| 2025/11/25 | 1,023.8 | 1,078.8 | 995 | 1,037.5 | +28.8 | +2.9% | 371,600 |
| 2025/11/21 | 962.5 | 1,125 | 962.5 | 1,008.8 | +28.8 | +2.9% | 1,085,200 |
| 2025/11/20 | 1,048.8 | 1,048.8 | 955 | 980 | -51.3 | -5% | 897,200 |
| 2025/11/19 | 1,186.3 | 1,190 | 1,012.5 | 1,031.3 | -151.3 | -12.8% | 1,064,800 |
| 2025/11/18 | 1,191.3 | 1,211.3 | 1,133.8 | 1,182.5 | -61.3 | -4.9% | 437,600 |
| 2025/11/17 | 1,155 | 1,297.5 | 1,101.3 | 1,243.8 | +91.3 | +7.9% | 988,800 |
| 2025/11/14 | 1,387.5 | 1,417.5 | 1,152.5 | 1,152.5 | -250 | -17.8% | 1,196,400 |
| 2025/11/13 | 1,537.5 | 1,545 | 1,400 | 1,402.5 | -110 | -7.3% | 311,200 |
| 2025/11/12 | 1,462.5 | 1,537.5 | 1,390 | 1,512.5 | -25 | -1.6% | 548,400 |
| 2025/11/11 | 1,565 | 1,565 | 1,515 | 1,537.5 | -27.5 | -1.8% | 271,600 |
| 2025/11/10 | 1,555 | 1,582.5 | 1,530 | 1,565 | +7.5 | +0.5% | 139,600 |
| 2025/11/07 | 1,537.5 | 1,565 | 1,522.5 | 1,557.5 | +20 | +1.3% | 148,800 |
| 2025/11/06 | 1,537.5 | 1,575 | 1,512.5 | 1,537.5 | +15 | +1% | 108,000 |
| 2025/11/05 | 1,522.5 | 1,525 | 1,427.5 | 1,522.5 | +22.5 | +1.5% | 166,800 |
| 2025/11/04 | 1,527.5 | 1,535 | 1,495 | 1,500 | -2.5 | -0.2% | 88,000 |
| 2025/10/31 | 1,477.5 | 1,527.5 | 1,475 | 1,502.5 | ±0 | ±0% | 137,600 |
| 2025/10/30 | 1,497.5 | 1,520 | 1,455 | 1,502.5 | -20 | -1.3% | 196,400 |
| 2025/10/29 | 1,607.5 | 1,607.5 | 1,502.5 | 1,522.5 | -60 | -3.8% | 231,600 |
| 2025/10/28 | 1,620 | 1,645 | 1,572.5 | 1,582.5 | -55 | -3.4% | 249,200 |
| 2025/10/27 | 1,592.5 | 1,690 | 1,575 | 1,637.5 | +70 | +4.5% | 464,800 |
| 2025/10/24 | 1,447.5 | 1,567.5 | 1,425 | 1,567.5 | +170 | +12.2% | 498,400 |
| 2025/10/23 | 1,422.5 | 1,450 | 1,382.5 | 1,397.5 | -2.5 | -0.2% | 253,600 |
| 2025/10/22 | 1,387.5 | 1,477.5 | 1,365 | 1,400 | +137.5 | +10.9% | 1,164,000 |
| 2025/10/21 | 1,287.5 | 1,290 | 1,247.5 | 1,262.5 | -15 | -1.2% | 167,200 |
101～
150
件表示中 / 1208件
類似銘柄と比較する
現在ご覧いただいている「セレンディプ」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 |
|---|---|---|---|---|---|---|---|---|
| セレンディプ | 223,200円 | +25.1% | +36.5% | 0.00% | 18.44倍 | 3.01倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| アクセルスペ | 73,400円 | +57.6% | - | 0.00% | - | 5.59倍 |
|
顧客向け小型衛星の開発・運用や、自社衛星で撮影した画像データの提供・分析サービス等展開 |
| ユタカ技研 | 300,000円 | - | - | - | - | 0.41倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。インド部品大手が２６年２月上旬からＴＯＢ開始へ |
| 三桜工 | 113,000円 | +4.8% | +15.2% | 2.48% | 26.98倍 | 0.84倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| ＡｅｒｏＥｄｇｅ | 322,500円 | +40.2% | +78.8% | 0.00% | 57.08倍 | 9.03倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
市場注目の銘柄
チャート関連のコラム
