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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 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 |
| 2025/03/10 | 1,253 | 1,253 | 1,204 | 1,205 | -35 | -2.8% | 192,200 |
| 2025/03/07 | 1,246 | 1,268 | 1,240 | 1,240 | -63 | -4.8% | 127,100 |
| 2025/03/06 | 1,299 | 1,310 | 1,286 | 1,303 | +4 | +0.3% | 114,400 |
| 2025/03/05 | 1,248 | 1,316 | 1,248 | 1,299 | +59 | +4.8% | 239,700 |
| 2025/03/04 | 1,245 | 1,256 | 1,224 | 1,240 | -5 | -0.4% | 127,700 |
| 2025/03/03 | 1,240 | 1,250 | 1,230 | 1,245 | +24 | +2% | 99,900 |
| 2025/02/28 | 1,238 | 1,248 | 1,220 | 1,221 | -35 | -2.8% | 161,100 |
| 2025/02/27 | 1,250 | 1,268 | 1,244 | 1,256 | -4 | -0.3% | 162,200 |
| 2025/02/26 | 1,237 | 1,260 | 1,217 | 1,260 | +23 | +1.9% | 204,300 |
| 2025/02/25 | 1,228 | 1,246 | 1,216 | 1,237 | -7 | -0.6% | 288,100 |
| 2025/02/21 | 1,238 | 1,257 | 1,229 | 1,244 | -8 | -0.6% | 146,000 |
| 2025/02/20 | 1,287 | 1,318 | 1,240 | 1,252 | -48 | -3.7% | 206,300 |
| 2025/02/19 | 1,312 | 1,339 | 1,263 | 1,300 | +6 | +0.5% | 249,700 |
| 2025/02/18 | 1,229 | 1,303 | 1,209 | 1,294 | +42 | +3.4% | 257,900 |
| 2025/02/17 | 1,264 | 1,382 | 1,237 | 1,252 | +2 | +0.2% | 538,600 |
| 2025/02/14 | 1,281 | 1,302 | 1,241 | 1,250 | -15 | -1.2% | 262,900 |
| 2025/02/13 | 1,275 | 1,292 | 1,260 | 1,265 | -1 | -0.1% | 110,100 |
| 2025/02/12 | 1,310 | 1,310 | 1,263 | 1,266 | -44 | -3.4% | 162,000 |
| 2025/02/10 | 1,316 | 1,328 | 1,308 | 1,310 | -5 | -0.4% | 96,400 |
| 2025/02/07 | 1,332 | 1,332 | 1,310 | 1,315 | -21 | -1.6% | 120,700 |
| 2025/02/06 | 1,341 | 1,371 | 1,325 | 1,336 | +16 | +1.2% | 153,400 |
| 2025/02/05 | 1,409 | 1,442 | 1,320 | 1,320 | -48 | -3.5% | 264,600 |
| 2025/02/04 | 1,364 | 1,381 | 1,344 | 1,368 | +11 | +0.8% | 155,000 |
| 2025/02/03 | 1,400 | 1,400 | 1,351 | 1,357 | -46 | -3.3% | 148,800 |
| 2025/01/31 | 1,400 | 1,467 | 1,393 | 1,403 | -27 | -1.9% | 205,100 |
| 2025/01/30 | 1,459 | 1,473 | 1,423 | 1,430 | -26 | -1.8% | 264,800 |
| 2025/01/29 | 1,288 | 1,475 | 1,288 | 1,456 | +176 | +13.8% | 931,000 |
| 2025/01/28 | 1,258 | 1,288 | 1,248 | 1,280 | +22 | +1.7% | 172,700 |
| 2025/01/27 | 1,245 | 1,258 | 1,226 | 1,258 | +30 | +2.4% | 217,000 |
| 2025/01/24 | 1,244 | 1,244 | 1,228 | 1,228 | -1 | -0.1% | 131,100 |
| 2025/01/23 | 1,226 | 1,241 | 1,217 | 1,229 | -1 | -0.1% | 114,700 |
101～
150
件表示中 / 3282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 | 177,600円 | +27.1% | -15.9% | 2.03% | 31.07倍 | 10.13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 |
| スマレジ | 327,500円 | +25.2% | +18.9% | 0.61% | 33.80倍 | 8.22倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| Ｆｉｎａｔｅｘｔ | 123,300円 | +42.8% | +95.1% | 0.00% | 52.27倍 | 7.07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 |
| ソフトクリエＨＤ | 236,800円 | +8.2% | +7.6% | 2.62% | 15.59倍 | 2.83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 |
| ビジョン | 122,800円 | +12.6% | +18.9% | 3.66% | 13.79倍 | 3.15倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
市場注目の銘柄
チャート関連のコラム
