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 |
---|---|---|---|---|---|---|---|
2018/10/11 | 1,100 | 1,158 | 1,098 | 1,132 | -76 | -6.3% | 161,100 |
2018/10/10 | 1,211 | 1,228 | 1,191 | 1,208 | +3 | +0.2% | 55,900 |
2018/10/09 | 1,215 | 1,233 | 1,185 | 1,205 | -23 | -1.9% | 87,000 |
2018/10/05 | 1,237 | 1,270 | 1,215 | 1,228 | -39 | -3.1% | 142,100 |
2018/10/04 | 1,289 | 1,289 | 1,245 | 1,267 | +3 | +0.2% | 64,500 |
2018/10/03 | 1,283 | 1,283 | 1,207 | 1,264 | -9 | -0.7% | 142,300 |
2018/10/02 | 1,348 | 1,352 | 1,268 | 1,273 | -62 | -4.6% | 159,200 |
2018/10/01 | 1,303 | 1,374 | 1,294 | 1,335 | +35 | +2.7% | 235,200 |
2018/09/28 | 1,285 | 1,300 | 1,253 | 1,300 | +34 | +2.7% | 106,000 |
2018/09/27 | 1,319 | 1,320 | 1,250 | 1,266 | -62 | -4.7% | 240,500 |
2018/09/26 | 1,239 | 1,354 | 1,237 | 1,328 | +100 | +8.1% | 423,500 |
2018/09/25 | 1,216 | 1,233 | 1,205 | 1,228 | +26 | +2.2% | 68,700 |
2018/09/21 | 1,249 | 1,249 | 1,202 | 1,202 | -47 | -3.8% | 96,200 |
2018/09/20 | 1,253 | 1,256 | 1,235 | 1,249 | +8 | +0.6% | 55,200 |
2018/09/19 | 1,216 | 1,250 | 1,206 | 1,241 | +25 | +2.1% | 79,600 |
2018/09/18 | 1,227 | 1,235 | 1,208 | 1,216 | -11 | -0.9% | 38,300 |
2018/09/14 | 1,206 | 1,235 | 1,194 | 1,227 | +44 | +3.7% | 45,600 |
2018/09/13 | 1,187 | 1,205 | 1,173 | 1,183 | -15 | -1.3% | 39,400 |
2018/09/12 | 1,203 | 1,211 | 1,160 | 1,198 | -8 | -0.7% | 49,600 |
2018/09/11 | 1,225 | 1,244 | 1,195 | 1,206 | -19 | -1.6% | 37,000 |
2018/09/10 | 1,232 | 1,246 | 1,221 | 1,225 | -9 | -0.7% | 36,200 |
2018/09/07 | 1,186 | 1,259 | 1,150 | 1,234 | +22 | +1.8% | 111,600 |
2018/09/06 | 1,220 | 1,223 | 1,184 | 1,212 | -25 | -2% | 82,200 |
2018/09/05 | 1,230 | 1,250 | 1,218 | 1,237 | +7 | +0.6% | 44,300 |
2018/09/04 | 1,237 | 1,242 | 1,198 | 1,230 | -12 | -1% | 85,500 |
2018/09/03 | 1,298 | 1,298 | 1,211 | 1,242 | -26 | -2.1% | 123,000 |
2018/08/31 | 1,197 | 1,273 | 1,184 | 1,268 | +58 | +4.8% | 133,900 |
2018/08/30 | 1,233 | 1,260 | 1,198 | 1,210 | -53 | -4.2% | 211,500 |
2018/08/29 | 1,220 | 1,320 | 1,209 | 1,263 | +96 | +8.2% | 517,200 |
2018/08/28 | 1,200 | 1,214 | 1,162 | 1,167 | -3 | -0.3% | 194,300 |
2018/08/27 | 1,130 | 1,197 | 1,112 | 1,170 | +55 | +4.9% | 253,400 |
2018/08/24 | 1,090 | 1,115 | 1,084 | 1,115 | +23 | +2.1% | 61,300 |
2018/08/23 | 1,077 | 1,092 | 1,061 | 1,092 | +31 | +2.9% | 42,500 |
2018/08/22 | 1,046 | 1,062 | 1,029 | 1,061 | +25 | +2.4% | 44,600 |
2018/08/21 | 1,056 | 1,057 | 1,030 | 1,036 | -16 | -1.5% | 31,400 |
2018/08/20 | 1,062 | 1,078 | 1,046 | 1,052 | -9 | -0.8% | 30,400 |
2018/08/17 | 1,083 | 1,093 | 1,055 | 1,061 | -34 | -3.1% | 72,100 |
2018/08/16 | 1,083 | 1,138 | 1,070 | 1,095 | +8 | +0.7% | 244,600 |
2018/08/15 | 1,092 | 1,128 | 1,081 | 1,087 | -3 | -0.3% | 77,100 |
2018/08/14 | 1,102 | 1,116 | 1,060 | 1,090 | -10 | -0.9% | 89,000 |
2018/08/13 | 1,130 | 1,133 | 1,081 | 1,100 | -47 | -4.1% | 61,300 |
2018/08/10 | 1,164 | 1,164 | 1,141 | 1,147 | -2 | -0.2% | 24,600 |
2018/08/09 | 1,160 | 1,168 | 1,143 | 1,149 | +8 | +0.7% | 70,100 |
2018/08/08 | 1,122 | 1,148 | 1,119 | 1,141 | +9 | +0.8% | 28,500 |
2018/08/07 | 1,099 | 1,136 | 1,090 | 1,132 | +37 | +3.4% | 35,900 |
2018/08/06 | 1,102 | 1,113 | 1,090 | 1,095 | -22 | -2% | 30,700 |
2018/08/03 | 1,159 | 1,167 | 1,112 | 1,117 | -6 | -0.5% | 63,600 |
2018/08/02 | 1,119 | 1,170 | 1,092 | 1,123 | +31 | +2.8% | 121,300 |
2018/08/01 | 1,120 | 1,121 | 1,075 | 1,092 | +10 | +0.9% | 119,600 |
2018/07/31 | 1,121 | 1,126 | 1,058 | 1,082 | -44 | -3.9% | 261,500 |
1451~
1500
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