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 |
|---|---|---|---|---|---|---|---|
| 2020/08/24 | 422 | 425.8 | 394.3 | 406.5 | -18.5 | -4.4% | 2,770,000 |
| 2020/08/21 | 385 | 427.3 | 384.3 | 425 | +45.2 | +11.9% | 3,650,800 |
| 2020/08/20 | 378.5 | 381.5 | 355.5 | 379.8 | +0.8 | +0.2% | 1,827,200 |
| 2020/08/19 | 361 | 382.5 | 358.8 | 379 | +10.5 | +2.8% | 2,864,800 |
| 2020/08/18 | 364 | 384 | 357 | 368.5 | +8.2 | +2.3% | 4,131,600 |
| 2020/08/17 | 343.5 | 373 | 335 | 360.3 | +11.5 | +3.3% | 6,146,400 |
| 2020/08/14 | 323 | 348.8 | 310.5 | 348.8 | +46.8 | +15.5% | 7,953,200 |
| 2020/08/13 | 294.8 | 341.5 | 283.8 | 302 | +23.2 | +8.3% | 15,691,200 |
| 2020/08/12 | 278.8 | 278.8 | 278.8 | 278.8 | +37.5 | +15.5% | 426,400 |
| 2020/08/11 | 241.3 | 241.3 | 241.3 | 241.3 | +37.5 | +18.4% | 81,200 |
| 2020/08/07 | 204.5 | 206.5 | 198.8 | 203.8 | -1 | -0.5% | 453,200 |
| 2020/08/06 | 200 | 210 | 199.8 | 204.8 | +4.5 | +2.2% | 600,400 |
| 2020/08/05 | 196 | 201.3 | 193.3 | 200.3 | +4.3 | +2.2% | 174,000 |
| 2020/08/04 | 196.5 | 199.3 | 194.5 | 196 | +2.5 | +1.3% | 79,200 |
| 2020/08/03 | 187.8 | 195.5 | 186 | 193.5 | +4.5 | +2.4% | 246,000 |
| 2020/07/31 | 198 | 198 | 186.3 | 189 | -9 | -4.5% | 299,200 |
| 2020/07/30 | 200 | 205.8 | 197.5 | 198 | -2.3 | -1.1% | 263,200 |
| 2020/07/29 | 200.5 | 200.8 | 196 | 200.3 | +0.3 | +0.2% | 174,800 |
| 2020/07/28 | 203.8 | 204 | 198.8 | 200 | -4.8 | -2.3% | 219,200 |
| 2020/07/27 | 198.5 | 207.3 | 197.5 | 204.8 | +4.8 | +2.4% | 298,800 |
| 2020/07/22 | 198.5 | 202 | 196.3 | 200 | -1.3 | -0.6% | 150,400 |
| 2020/07/21 | 202.3 | 202.3 | 195.5 | 201.3 | +1 | +0.5% | 251,200 |
| 2020/07/20 | 198 | 201.5 | 195.3 | 200.3 | +2.8 | +1.4% | 196,800 |
| 2020/07/17 | 202 | 205.5 | 196.5 | 197.5 | -6.3 | -3.1% | 318,800 |
| 2020/07/16 | 210.5 | 210.8 | 201.3 | 203.8 | -8.7 | -4.1% | 653,200 |
| 2020/07/15 | 199.3 | 218.3 | 195.5 | 212.5 | +15.7 | +8% | 1,550,000 |
| 2020/07/14 | 200 | 200.5 | 194.5 | 196.8 | -6 | -3% | 176,800 |
| 2020/07/13 | 197.3 | 203 | 197.3 | 202.8 | +6.3 | +3.2% | 145,600 |
| 2020/07/10 | 201.8 | 202.3 | 194 | 196.5 | -7.8 | -3.8% | 240,800 |
| 2020/07/09 | 204.8 | 208 | 202 | 204.3 | -0.2 | -0.1% | 165,600 |
| 2020/07/08 | 202.5 | 206.3 | 198.8 | 204.5 | +1 | +0.5% | 259,200 |
| 2020/07/07 | 196.3 | 203.5 | 195 | 203.5 | +4.7 | +2.4% | 332,800 |
| 2020/07/06 | 200 | 202.3 | 196.8 | 198.8 | +1.5 | +0.8% | 186,000 |
| 2020/07/03 | 187 | 198.8 | 187 | 197.3 | +12 | +6.5% | 408,000 |
| 2020/07/02 | 194.3 | 195.5 | 182 | 185.3 | -8.7 | -4.5% | 526,800 |
| 2020/07/01 | 207 | 207 | 194 | 194 | -12.3 | -6% | 366,400 |
| 2020/06/30 | 204.3 | 211 | 201.3 | 206.3 | +4.5 | +2.2% | 604,000 |
| 2020/06/29 | 207.5 | 218.8 | 198 | 201.8 | -5.2 | -2.5% | 862,000 |
| 2020/06/26 | 200.3 | 207.3 | 199 | 207 | +7.5 | +3.8% | 677,200 |
| 2020/06/25 | 195 | 199.5 | 192.3 | 199.5 | +0.7 | +0.4% | 384,400 |
| 2020/06/24 | 197 | 200.8 | 194.5 | 198.8 | +5.3 | +2.7% | 485,200 |
| 2020/06/23 | 195.8 | 201.5 | 190.5 | 193.5 | +10.2 | +5.6% | 982,000 |
| 2020/06/22 | 178.5 | 184.8 | 176.8 | 183.3 | +4.3 | +2.4% | 386,400 |
| 2020/06/19 | 178.8 | 179.3 | 175.3 | 179 | +3.2 | +1.8% | 187,600 |
| 2020/06/18 | 175 | 175.8 | 171.5 | 175.8 | +0.8 | +0.5% | 120,000 |
| 2020/06/17 | 176.8 | 177.5 | 172.3 | 175 | -1.8 | -1% | 183,600 |
| 2020/06/16 | 170 | 181.3 | 170 | 176.8 | +10.5 | +6.3% | 430,000 |
| 2020/06/15 | 171.3 | 172.5 | 165 | 166.3 | -6.5 | -3.8% | 371,600 |
| 2020/06/12 | 168 | 175 | 163.5 | 172.8 | -7.7 | -4.3% | 465,200 |
| 2020/06/11 | 184.8 | 184.8 | 179 | 180.5 | -4.5 | -2.4% | 251,600 |
1201～
1250
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
