セルシスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 1,608 | 1,610 | 1,568 | 1,586 | -4 | -0.3% | 104,700 |
| 2025/07/17 | 1,559 | 1,602 | 1,555 | 1,590 | +30 | +1.9% | 160,300 |
| 2025/07/16 | 1,565 | 1,599 | 1,556 | 1,560 | -20 | -1.3% | 164,100 |
| 2025/07/15 | 1,600 | 1,608 | 1,577 | 1,580 | -44 | -2.7% | 173,600 |
| 2025/07/14 | 1,607 | 1,626 | 1,592 | 1,624 | +12 | +0.7% | 190,200 |
| 2025/07/11 | 1,665 | 1,674 | 1,597 | 1,612 | -52 | -3.1% | 236,100 |
| 2025/07/10 | 1,635 | 1,669 | 1,615 | 1,664 | +26 | +1.6% | 258,400 |
| 2025/07/09 | 1,635 | 1,673 | 1,607 | 1,638 | +16 | +1% | 242,000 |
| 2025/07/08 | 1,597 | 1,653 | 1,591 | 1,622 | +17 | +1.1% | 393,200 |
| 2025/07/07 | 1,481 | 1,625 | 1,478 | 1,605 | +120 | +8.1% | 580,000 |
| 2025/07/04 | 1,479 | 1,505 | 1,477 | 1,485 | +24 | +1.6% | 107,400 |
| 2025/07/03 | 1,460 | 1,479 | 1,440 | 1,461 | +3 | +0.2% | 131,100 |
| 2025/07/02 | 1,457 | 1,476 | 1,449 | 1,458 | -29 | -2% | 146,100 |
| 2025/07/01 | 1,500 | 1,513 | 1,483 | 1,487 | -22 | -1.5% | 144,200 |
| 2025/06/30 | 1,501 | 1,529 | 1,497 | 1,509 | +5 | +0.3% | 154,500 |
| 2025/06/27 | 1,505 | 1,523 | 1,491 | 1,504 | -2 | -0.1% | 247,900 |
| 2025/06/26 | 1,589 | 1,593 | 1,503 | 1,506 | -72 | -4.6% | 371,500 |
| 2025/06/25 | 1,558 | 1,589 | 1,540 | 1,578 | +25 | +1.6% | 244,800 |
| 2025/06/24 | 1,549 | 1,566 | 1,531 | 1,553 | +33 | +2.2% | 239,000 |
| 2025/06/23 | 1,537 | 1,549 | 1,520 | 1,520 | -1 | -0.1% | 147,200 |
| 2025/06/20 | 1,525 | 1,539 | 1,511 | 1,521 | -15 | -1% | 260,500 |
| 2025/06/19 | 1,520 | 1,568 | 1,518 | 1,536 | +23 | +1.5% | 146,000 |
| 2025/06/18 | 1,525 | 1,542 | 1,506 | 1,513 | -12 | -0.8% | 158,900 |
| 2025/06/17 | 1,530 | 1,544 | 1,522 | 1,525 | -3 | -0.2% | 107,600 |
| 2025/06/16 | 1,570 | 1,577 | 1,505 | 1,528 | -17 | -1.1% | 219,100 |
| 2025/06/13 | 1,547 | 1,560 | 1,511 | 1,545 | -6 | -0.4% | 261,200 |
| 2025/06/12 | 1,527 | 1,560 | 1,527 | 1,551 | +13 | +0.8% | 188,800 |
| 2025/06/11 | 1,480 | 1,540 | 1,477 | 1,538 | +60 | +4.1% | 185,900 |
| 2025/06/10 | 1,535 | 1,543 | 1,476 | 1,478 | -57 | -3.7% | 183,100 |
| 2025/06/09 | 1,535 | 1,550 | 1,517 | 1,535 | +24 | +1.6% | 179,000 |
| 2025/06/06 | 1,501 | 1,526 | 1,493 | 1,511 | +5 | +0.3% | 131,800 |
| 2025/06/05 | 1,460 | 1,520 | 1,460 | 1,506 | +49 | +3.4% | 201,500 |
| 2025/06/04 | 1,461 | 1,466 | 1,450 | 1,457 | -4 | -0.3% | 65,900 |
| 2025/06/03 | 1,463 | 1,468 | 1,449 | 1,461 | -1 | -0.1% | 108,800 |
| 2025/06/02 | 1,448 | 1,470 | 1,448 | 1,462 | +15 | +1% | 93,500 |
| 2025/05/30 | 1,405 | 1,453 | 1,405 | 1,447 | +15 | +1% | 134,100 |
| 2025/05/29 | 1,428 | 1,446 | 1,421 | 1,432 | +7 | +0.5% | 89,800 |
| 2025/05/28 | 1,435 | 1,458 | 1,424 | 1,425 | +4 | +0.3% | 144,900 |
| 2025/05/27 | 1,425 | 1,433 | 1,408 | 1,421 | +7 | +0.5% | 89,300 |
| 2025/05/26 | 1,406 | 1,440 | 1,397 | 1,414 | +34 | +2.5% | 165,900 |
| 2025/05/23 | 1,408 | 1,416 | 1,370 | 1,380 | -17 | -1.2% | 141,800 |
| 2025/05/22 | 1,390 | 1,419 | 1,380 | 1,397 | -1 | -0.1% | 127,800 |
| 2025/05/21 | 1,450 | 1,450 | 1,396 | 1,398 | -52 | -3.6% | 159,500 |
| 2025/05/20 | 1,480 | 1,488 | 1,442 | 1,450 | -16 | -1.1% | 227,700 |
| 2025/05/19 | 1,512 | 1,516 | 1,462 | 1,466 | -63 | -4.1% | 201,800 |
| 2025/05/16 | 1,481 | 1,542 | 1,473 | 1,529 | +48 | +3.2% | 331,200 |
| 2025/05/15 | 1,472 | 1,499 | 1,460 | 1,481 | -31 | -2.1% | 240,200 |
| 2025/05/14 | 1,484 | 1,516 | 1,462 | 1,512 | +29 | +2% | 312,700 |
| 2025/05/13 | 1,485 | 1,518 | 1,471 | 1,483 | -6 | -0.4% | 284,500 |
| 2025/05/12 | 1,494 | 1,531 | 1,475 | 1,489 | -4 | -0.3% | 353,500 |
1～
50
件表示中 / 3253件
類似銘柄と比較する
現在ご覧いただいている「セルシス」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 |
|---|---|---|---|---|---|---|---|---|
| セルシス | 158,600円 | +27.1% | -15.9% | 2.27% | 27.74倍 | 9.04倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
| ソフトクリエＨＤ | 213,300円 | +8.2% | +7.6% | 2.91% | 14.06倍 | 2.55倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| 都築電 | 308,500円 | +4.3% | +2.3% | 3.24% | 12.43倍 | 1.27倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| Ｆｉｎａｔｅｘｔ | 110,700円 | +42.8% | +95.1% | 0.00% | 46.93倍 | 6.35倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| エイベックス | 123,000円 | -1.3% | - | 4.07% | 43.45倍 | 1.04倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
市場注目の銘柄
チャート関連のコラム
