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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/05/09 | 1,380 | 1,512 | 1,359 | 1,493 | +130 | +9.5% | 573,100 |
| 2025/05/08 | 1,335 | 1,363 | 1,326 | 1,363 | +32 | +2.4% | 152,000 |
| 2025/05/07 | 1,298 | 1,339 | 1,298 | 1,331 | +45 | +3.5% | 209,600 |
| 2025/05/02 | 1,271 | 1,300 | 1,271 | 1,286 | +20 | +1.6% | 215,900 |
| 2025/05/01 | 1,293 | 1,293 | 1,260 | 1,266 | -31 | -2.4% | 143,700 |
| 2025/04/30 | 1,301 | 1,314 | 1,285 | 1,297 | +5 | +0.4% | 151,700 |
| 2025/04/28 | 1,309 | 1,318 | 1,289 | 1,292 | +11 | +0.9% | 978,300 |
| 2025/04/25 | 1,284 | 1,294 | 1,270 | 1,281 | -2 | -0.2% | 221,600 |
| 2025/04/24 | 1,267 | 1,288 | 1,264 | 1,283 | +31 | +2.5% | 192,900 |
| 2025/04/23 | 1,305 | 1,316 | 1,247 | 1,252 | -50 | -3.8% | 215,400 |
| 2025/04/22 | 1,300 | 1,317 | 1,297 | 1,302 | -5 | -0.4% | 155,100 |
| 2025/04/21 | 1,330 | 1,339 | 1,300 | 1,307 | -22 | -1.7% | 134,700 |
| 2025/04/18 | 1,309 | 1,332 | 1,304 | 1,329 | +24 | +1.8% | 129,400 |
| 2025/04/17 | 1,285 | 1,310 | 1,285 | 1,305 | +29 | +2.3% | 181,900 |
| 2025/04/16 | 1,310 | 1,328 | 1,273 | 1,276 | -22 | -1.7% | 133,100 |
| 2025/04/15 | 1,305 | 1,314 | 1,282 | 1,298 | -6 | -0.5% | 188,200 |
| 2025/04/14 | 1,295 | 1,309 | 1,284 | 1,304 | +16 | +1.2% | 196,000 |
| 2025/04/11 | 1,214 | 1,290 | 1,191 | 1,288 | +66 | +5.4% | 339,900 |
| 2025/04/10 | 1,208 | 1,226 | 1,178 | 1,222 | +104 | +9.3% | 372,700 |
| 2025/04/09 | 1,128 | 1,139 | 1,084 | 1,118 | -12 | -1.1% | 320,700 |
| 2025/04/08 | 1,111 | 1,142 | 1,111 | 1,130 | +109 | +10.7% | 251,900 |
| 2025/04/07 | 1,042 | 1,068 | 999 | 1,021 | -102 | -9.1% | 460,100 |
| 2025/04/04 | 1,150 | 1,150 | 1,095 | 1,123 | -40 | -3.4% | 267,500 |
| 2025/04/03 | 1,170 | 1,181 | 1,150 | 1,163 | -14 | -1.2% | 232,400 |
| 2025/04/02 | 1,182 | 1,192 | 1,173 | 1,177 | -5 | -0.4% | 211,900 |
| 2025/04/01 | 1,183 | 1,198 | 1,176 | 1,182 | +12 | +1% | 164,000 |
| 2025/03/31 | 1,190 | 1,200 | 1,170 | 1,170 | -40 | -3.3% | 193,400 |
| 2025/03/28 | 1,239 | 1,244 | 1,208 | 1,210 | -29 | -2.3% | 141,400 |
| 2025/03/27 | 1,247 | 1,253 | 1,226 | 1,239 | -11 | -0.9% | 127,300 |
| 2025/03/26 | 1,223 | 1,264 | 1,218 | 1,250 | +31 | +2.5% | 170,900 |
| 2025/03/25 | 1,221 | 1,235 | 1,217 | 1,219 | +1 | +0.1% | 119,900 |
| 2025/03/24 | 1,207 | 1,232 | 1,202 | 1,218 | +24 | +2% | 240,000 |
| 2025/03/21 | 1,200 | 1,209 | 1,189 | 1,194 | -1 | -0.1% | 314,400 |
| 2025/03/19 | 1,201 | 1,204 | 1,184 | 1,195 | -18 | -1.5% | 203,600 |
| 2025/03/18 | 1,206 | 1,229 | 1,200 | 1,213 | +3 | +0.2% | 282,200 |
| 2025/03/17 | 1,250 | 1,251 | 1,210 | 1,210 | -43 | -3.4% | 229,700 |
| 2025/03/14 | 1,234 | 1,253 | 1,227 | 1,253 | +25 | +2% | 276,200 |
| 2025/03/13 | 1,240 | 1,250 | 1,222 | 1,228 | -12 | -1% | 226,100 |
| 2025/03/12 | 1,219 | 1,245 | 1,219 | 1,240 | +22 | +1.8% | 159,300 |
| 2025/03/11 | 1,189 | 1,222 | 1,182 | 1,218 | +13 | +1.1% | 253,000 |
1～
50
件表示中 / 3213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 | 138,000円 | +27.1% | -15.9% | 2.61% | 24.13倍 | 7.87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イター向け基盤育成中 |
| ギフティ | 171,200円 | +49.7% | +38.8% | 0.76% | 50.82倍 | 6.66倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| エムティーアイ | 83,600円 | +6.3% | +2.6% | 2.15% | 22.57倍 | 2.76倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| じげん | 44,400円 | +10.0% | +3.9% | 2.48% | 11.09倍 | 2.23倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| セーフィー | 85,700円 | +22.3% | - | 0.00% | 476.11倍 | 5.57倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
