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 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 62.8 | 65 | 62.8 | 63.8 | +1 | +1.6% | 42,000 |
| 2013/01/11 | 65.3 | 65.3 | 62.8 | 62.8 | -2.2 | -3.4% | 28,800 |
| 2013/01/10 | 63.3 | 65.3 | 63.3 | 65 | +1.7 | +2.7% | 58,800 |
| 2013/01/09 | 62 | 63.3 | 61.5 | 63.3 | ±0 | ±0% | 85,600 |
| 2013/01/08 | 65 | 65.3 | 62.3 | 63.3 | -2.2 | -3.4% | 28,000 |
| 2013/01/07 | 61 | 65.5 | 60.8 | 65.5 | +3.5 | +5.6% | 74,400 |
| 2013/01/04 | 61.8 | 62.3 | 60.8 | 62 | +1.2 | +2% | 25,200 |
| 2012/12/28 | 62.3 | 62.3 | 60.3 | 60.8 | -0.2 | -0.3% | 54,400 |
| 2012/12/27 | 61.3 | 61.5 | 60.3 | 61 | +0.5 | +0.8% | 16,400 |
| 2012/12/26 | 61.3 | 61.8 | 59.8 | 60.5 | +0.2 | +0.3% | 56,800 |
| 2012/12/25 | 61.5 | 63 | 59.5 | 60.3 | -1.2 | -2% | 242,800 |
| 2012/12/21 | 62.3 | 62.3 | 61.3 | 61.5 | -1 | -1.6% | 73,600 |
| 2012/12/20 | 62.3 | 63.3 | 61.8 | 62.5 | +0.2 | +0.3% | 69,600 |
| 2012/12/19 | 62.5 | 63 | 62 | 62.3 | +0.5 | +0.8% | 73,600 |
| 2012/12/18 | 63.5 | 64.5 | 61.8 | 61.8 | -2.5 | -3.9% | 233,600 |
| 2012/12/17 | 63.5 | 65.3 | 63.5 | 64.3 | ±0 | ±0% | 44,800 |
| 2012/12/14 | 65.5 | 65.5 | 64 | 64.3 | -1.2 | -1.8% | 48,400 |
| 2012/12/13 | 65 | 67.5 | 64.3 | 65.5 | +0.2 | +0.3% | 157,200 |
| 2012/12/12 | 65.5 | 65.5 | 63.8 | 65.3 | -0.2 | -0.3% | 66,400 |
| 2012/12/11 | 65.3 | 65.8 | 64.5 | 65.5 | +0.5 | +0.8% | 37,200 |
| 2012/12/10 | 65.5 | 65.5 | 64.8 | 65 | -0.8 | -1.2% | 40,000 |
| 2012/12/07 | 66 | 67.3 | 64.8 | 65.8 | -1.2 | -1.8% | 100,400 |
| 2012/12/06 | 65.5 | 67.8 | 65.5 | 67 | +0.7 | +1.1% | 73,600 |
| 2012/12/05 | 65 | 66.3 | 64.5 | 66.3 | +2 | +3.1% | 59,200 |
| 2012/12/04 | 66.3 | 66.3 | 64 | 64.3 | -1.7 | -2.6% | 54,400 |
| 2012/12/03 | 68.8 | 68.8 | 65.3 | 66 | -3.3 | -4.8% | 69,600 |
| 2012/11/30 | 70.5 | 71.3 | 66.3 | 69.3 | -0.7 | -1% | 61,600 |
| 2012/11/29 | 68.3 | 70 | 68.3 | 70 | +1.5 | +2.2% | 38,800 |
| 2012/11/28 | 69.5 | 71.8 | 67.3 | 68.5 | -3 | -4.2% | 164,400 |
| 2012/11/27 | 73.5 | 73.8 | 68.8 | 71.5 | -0.8 | -1.1% | 194,400 |
| 2012/11/26 | 69.8 | 72.5 | 67.5 | 72.3 | +4.5 | +6.6% | 294,400 |
| 2012/11/22 | 65.5 | 69.8 | 65.5 | 67.8 | +2.8 | +4.3% | 220,800 |
| 2012/11/21 | 67.5 | 68.5 | 64.5 | 65 | -1 | -1.5% | 229,200 |
| 2012/11/20 | 63 | 68.8 | 61.5 | 66 | +3 | +4.8% | 120,800 |
| 2012/11/19 | 61.8 | 64.3 | 61.8 | 63 | +1.2 | +1.9% | 28,800 |
| 2012/11/16 | 62.5 | 63.5 | 61.8 | 61.8 | -1.2 | -1.9% | 16,800 |
| 2012/11/15 | 61.5 | 63 | 60.5 | 63 | +0.7 | +1.1% | 57,200 |
| 2012/11/14 | 63.8 | 64 | 62 | 62.3 | -0.7 | -1.1% | 26,000 |
| 2012/11/13 | 63.8 | 64 | 61.5 | 63 | -0.8 | -1.3% | 86,800 |
| 2012/11/12 | 63 | 66.3 | 62.8 | 63.8 | ±0 | ±0% | 73,600 |
| 2012/11/09 | 64.3 | 65.8 | 61.8 | 63.8 | -1 | -1.5% | 105,200 |
| 2012/11/08 | 66.8 | 67 | 64.3 | 64.8 | -3.7 | -5.4% | 165,600 |
| 2012/11/07 | 68.8 | 70 | 66.5 | 68.5 | +2.2 | +3.3% | 67,200 |
| 2012/11/06 | 69.3 | 71 | 64.5 | 66.3 | -2.2 | -3.2% | 146,800 |
| 2012/11/05 | 65.8 | 74 | 65.8 | 68.5 | +2.2 | +3.3% | 296,400 |
| 2012/11/02 | 63.5 | 67 | 63.3 | 66.3 | +3.5 | +5.6% | 112,800 |
| 2012/11/01 | 66.3 | 66.3 | 62.8 | 62.8 | -2.2 | -3.4% | 104,000 |
| 2012/10/31 | 60.5 | 65.8 | 60.3 | 65 | +3.7 | +6% | 149,600 |
| 2012/10/30 | 63.3 | 64 | 61.3 | 61.3 | -3.2 | -5% | 116,400 |
| 2012/10/29 | 68.8 | 70.5 | 62.3 | 64.5 | -5.3 | -7.6% | 313,200 |
2901～
2950
件表示中 / 3094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 | 133,700円 | -1.0% | +50.8% | 1.80% | 31.18倍 | 7.14倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Ｗｅｂ３型コンテンツ流通基盤も育成 |
| 都築電 | 242,800円 | -17.5% | -3.6% | 3.75% | 10.72倍 | 1.08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 |
| マクロミル | 120,300円 | +9.4% | +24.3% | 0.00% | 14.73倍 | 1.12倍 |
|
マーケティング調査でインテージと首位グループ。ネット調査に強い。日本・韓国市場に集中 |
| 日シス技術 | 195,000円 | +9.1% | +11.8% | 1.38% | 20.83倍 | 3.69倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| アルファシステム | 342,500円 | +3.1% | +1.3% | 2.92% | 15.76倍 | 1.13倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
市場注目の銘柄
チャート関連のコラム
