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 |
---|---|---|---|---|---|---|---|
2020/11/05 | 1,695 | 1,706 | 1,607 | 1,649 | -28 | -1.7% | 497,200 |
2020/11/04 | 1,645 | 1,746 | 1,600 | 1,677 | +89 | +5.6% | 928,200 |
2020/11/02 | 1,611 | 1,654 | 1,560 | 1,588 | +16 | +1% | 428,400 |
2020/10/30 | 1,644 | 1,647 | 1,538 | 1,572 | -73 | -4.4% | 530,100 |
2020/10/29 | 1,575 | 1,659 | 1,560 | 1,645 | +30 | +1.9% | 298,800 |
2020/10/28 | 1,601 | 1,658 | 1,587 | 1,615 | -5 | -0.3% | 247,600 |
2020/10/27 | 1,574 | 1,679 | 1,553 | 1,620 | +6 | +0.4% | 533,700 |
2020/10/26 | 1,704 | 1,715 | 1,597 | 1,614 | -106 | -6.2% | 644,100 |
2020/10/23 | 1,761 | 1,786 | 1,627 | 1,720 | -55 | -3.1% | 915,300 |
2020/10/22 | 1,998 | 1,998 | 1,716 | 1,775 | -231 | -11.5% | 1,447,100 |
2020/10/21 | 2,102 | 2,104 | 1,988 | 2,006 | -132 | -6.2% | 411,200 |
2020/10/20 | 2,121 | 2,191 | 2,103 | 2,138 | +78 | +3.8% | 295,900 |
2020/10/19 | 2,112 | 2,112 | 1,988 | 2,060 | -51 | -2.4% | 345,300 |
2020/10/16 | 2,160 | 2,172 | 2,034 | 2,111 | -62 | -2.9% | 344,600 |
2020/10/15 | 2,231 | 2,260 | 2,121 | 2,173 | -102 | -4.5% | 483,600 |
2020/10/14 | 2,009 | 2,289 | 1,986 | 2,275 | +281 | +14.1% | 807,400 |
2020/10/13 | 1,995 | 2,030 | 1,963 | 1,994 | +11 | +0.6% | 304,300 |
2020/10/12 | 1,944 | 1,983 | 1,895 | 1,983 | +79 | +4.1% | 310,600 |
2020/10/09 | 1,889 | 1,929 | 1,857 | 1,904 | +5 | +0.3% | 301,800 |
2020/10/08 | 2,024 | 2,024 | 1,890 | 1,899 | -102 | -5.1% | 439,200 |
2020/10/07 | 2,040 | 2,075 | 2,001 | 2,001 | -70 | -3.4% | 258,900 |
2020/10/06 | 2,048 | 2,131 | 2,044 | 2,071 | +40 | +2% | 311,400 |
2020/10/05 | 2,027 | 2,031 | 1,977 | 2,031 | +54 | +2.7% | 383,700 |
2020/10/02 | 2,069 | 2,093 | 1,951 | 1,977 | - | - | 458,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,069 | 2,088 | 1,990 | 2,029 | -42 | -2% | 426,800 |
2020/09/29 | 1,990 | 2,139 | 1,955 | 2,071 | +91 | +4.6% | 423,200 |
2020/09/28 | 2,103 | 2,118 | 1,905 | 1,980 | -73 | -3.6% | 594,800 |
2020/09/25 | 1,997 | 2,074 | 1,976 | 2,053 | +87 | +4.4% | 506,400 |
2020/09/24 | 1,937 | 2,032 | 1,883 | 1,966 | +45 | +2.3% | 977,000 |
2020/09/23 | 1,825 | 1,938 | 1,802 | 1,921 | +71 | +3.8% | 554,200 |
2020/09/18 | 1,690 | 1,850 | 1,684 | 1,850 | +168 | +10% | 763,800 |
2020/09/17 | 1,626 | 1,683 | 1,596 | 1,682 | +35 | +2.1% | 287,800 |
2020/09/16 | 1,649 | 1,678 | 1,621 | 1,647 | +36 | +2.2% | 318,900 |
2020/09/15 | 1,571 | 1,615 | 1,533 | 1,611 | +62 | +4% | 286,300 |
2020/09/14 | 1,538 | 1,554 | 1,488 | 1,549 | +53 | +3.5% | 249,900 |
2020/09/11 | 1,464 | 1,506 | 1,438 | 1,496 | +2 | +0.1% | 278,900 |
2020/09/10 | 1,544 | 1,572 | 1,483 | 1,494 | -20 | -1.3% | 422,100 |
2020/09/09 | 1,485 | 1,536 | 1,460 | 1,514 | -11 | -0.7% | 367,900 |
2020/09/08 | 1,540 | 1,573 | 1,490 | 1,525 | +8 | +0.5% | 351,100 |
2020/09/07 | 1,657 | 1,679 | 1,500 | 1,517 | -154 | -9.2% | 696,500 |
2020/09/04 | 1,591 | 1,702 | 1,583 | 1,671 | ±0 | ±0% | 479,400 |
2020/09/03 | 1,703 | 1,738 | 1,657 | 1,671 | -11 | -0.7% | 436,800 |
2020/09/02 | 1,730 | 1,788 | 1,640 | 1,682 | -22 | -1.3% | 620,100 |
2020/09/01 | 1,696 | 1,732 | 1,673 | 1,704 | -9 | -0.5% | 444,900 |
2020/08/31 | 1,630 | 1,735 | 1,602 | 1,713 | +177 | +11.5% | 607,800 |
2020/08/28 | 1,673 | 1,707 | 1,500 | 1,536 | -133 | -8% | 827,000 |
2020/08/27 | 1,658 | 1,725 | 1,609 | 1,669 | +24 | +1.5% | 607,600 |
2020/08/26 | 1,624 | 1,674 | 1,588 | 1,645 | -4 | -0.2% | 467,400 |
2020/08/25 | 1,608 | 1,756 | 1,601 | 1,649 | +23 | +1.4% | 717,900 |
951~
1000
件表示中 / 3053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 | 115,000円 | -1.0% | +50.8% | 2.09% | 26.82倍 | 6.14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 |
学研HD | 99,800円 | +12.7% | +1.9% | 2.51% | 15.61倍 | 0.81倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
IGポート | 215,700円 | +9.7% | +24.5% | 0.70% | 36.97倍 | 5.66倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
アルファシステム | 292,100円 | +3.1% | +1.3% | 3.42% | 13.44倍 | 0.98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 |
オ ロ | 248,600円 | +17.0% | +8.5% | 1.21% | 20.43倍 | 4.25倍 |
|
自社開発ERPソフト提供。Web活用のマーケティング支援も。アジア各地に現法立ち上げ |
市場注目の銘柄
チャート関連のコラム