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 |
---|---|---|---|---|---|---|---|
2018/07/30 | 1,237 | 1,245 | 1,124 | 1,126 | -282 | -20% | 675,600 |
2018/07/27 | 1,385 | 1,430 | 1,381 | 1,408 | +31 | +2.3% | 171,500 |
2018/07/26 | 1,393 | 1,393 | 1,355 | 1,377 | -5 | -0.4% | 52,200 |
2018/07/25 | 1,367 | 1,391 | 1,347 | 1,382 | +21 | +1.5% | 76,800 |
2018/07/24 | 1,355 | 1,374 | 1,345 | 1,361 | +7 | +0.5% | 62,200 |
2018/07/23 | 1,370 | 1,385 | 1,340 | 1,354 | -31 | -2.2% | 68,000 |
2018/07/20 | 1,342 | 1,394 | 1,332 | 1,385 | +35 | +2.6% | 90,900 |
2018/07/19 | 1,431 | 1,450 | 1,336 | 1,350 | -91 | -6.3% | 229,200 |
2018/07/18 | 1,366 | 1,494 | 1,366 | 1,441 | +76 | +5.6% | 306,700 |
2018/07/17 | 1,388 | 1,388 | 1,345 | 1,365 | -23 | -1.7% | 73,300 |
2018/07/13 | 1,385 | 1,415 | 1,375 | 1,388 | +23 | +1.7% | 68,000 |
2018/07/12 | 1,346 | 1,387 | 1,330 | 1,365 | +25 | +1.9% | 72,000 |
2018/07/11 | 1,312 | 1,397 | 1,312 | 1,340 | +14 | +1.1% | 159,800 |
2018/07/10 | 1,339 | 1,356 | 1,295 | 1,326 | +47 | +3.7% | 130,500 |
2018/07/09 | 1,254 | 1,290 | 1,208 | 1,279 | +33 | +2.6% | 102,500 |
2018/07/06 | 1,200 | 1,270 | 1,182 | 1,246 | +60 | +5.1% | 169,900 |
2018/07/05 | 1,266 | 1,286 | 1,183 | 1,186 | -100 | -7.8% | 191,000 |
2018/07/04 | 1,346 | 1,346 | 1,284 | 1,286 | -60 | -4.5% | 104,900 |
2018/07/03 | 1,380 | 1,409 | 1,310 | 1,346 | -24 | -1.8% | 128,400 |
2018/07/02 | 1,440 | 1,458 | 1,366 | 1,370 | -80 | -5.5% | 135,900 |
2018/06/29 | 1,400 | 1,465 | 1,381 | 1,450 | +64 | +4.6% | 175,400 |
2018/06/28 | 1,400 | 1,413 | 1,350 | 1,386 | +9 | +0.7% | 99,500 |
2018/06/27 | 1,436 | 1,450 | 1,373 | 1,377 | -49 | -3.4% | 99,400 |
2018/06/26 | 1,371 | 1,439 | 1,370 | 1,426 | +41 | +3% | 154,300 |
2018/06/25 | 1,375 | 1,463 | 1,371 | 1,385 | +18 | +1.3% | 256,300 |
2018/06/22 | 1,400 | 1,411 | 1,356 | 1,367 | -67 | -4.7% | 200,700 |
2018/06/21 | 1,394 | 1,441 | 1,324 | 1,434 | +50 | +3.6% | 451,300 |
2018/06/20 | 1,329 | 1,384 | 1,268 | 1,384 | +68 | +5.2% | 378,600 |
2018/06/19 | 1,339 | 1,375 | 1,300 | 1,316 | -17 | -1.3% | 263,200 |
2018/06/18 | 1,311 | 1,350 | 1,276 | 1,333 | +4 | +0.3% | 145,700 |
2018/06/15 | 1,225 | 1,350 | 1,218 | 1,329 | +101 | +8.2% | 274,300 |
2018/06/14 | 1,221 | 1,236 | 1,209 | 1,228 | -1 | -0.1% | 27,300 |
2018/06/13 | 1,222 | 1,245 | 1,204 | 1,229 | +7 | +0.6% | 56,100 |
2018/06/12 | 1,208 | 1,232 | 1,208 | 1,222 | +12 | +1% | 46,800 |
2018/06/11 | 1,216 | 1,222 | 1,196 | 1,210 | +3 | +0.2% | 32,000 |
2018/06/08 | 1,194 | 1,217 | 1,172 | 1,207 | +33 | +2.8% | 52,000 |
2018/06/07 | 1,150 | 1,195 | 1,149 | 1,174 | +46 | +4.1% | 50,800 |
2018/06/06 | 1,150 | 1,169 | 1,128 | 1,128 | -27 | -2.3% | 77,300 |
2018/06/05 | 1,212 | 1,213 | 1,155 | 1,155 | -52 | -4.3% | 98,700 |
2018/06/04 | 1,196 | 1,220 | 1,191 | 1,207 | +18 | +1.5% | 91,000 |
2018/06/01 | 1,210 | 1,213 | 1,181 | 1,189 | -9 | -0.8% | 94,100 |
2018/05/31 | 1,328 | 1,328 | 1,195 | 1,198 | -100 | -7.7% | 201,100 |
2018/05/30 | 1,160 | 1,380 | 1,160 | 1,298 | +123 | +10.5% | 632,100 |
2018/05/29 | 1,189 | 1,195 | 1,165 | 1,175 | -28 | -2.3% | 34,100 |
2018/05/28 | 1,190 | 1,214 | 1,190 | 1,203 | +17 | +1.4% | 47,600 |
2018/05/25 | 1,166 | 1,205 | 1,166 | 1,186 | +15 | +1.3% | 69,500 |
2018/05/24 | 1,192 | 1,199 | 1,171 | 1,171 | -32 | -2.7% | 56,900 |
2018/05/23 | 1,221 | 1,239 | 1,195 | 1,203 | -27 | -2.2% | 60,400 |
2018/05/22 | 1,232 | 1,268 | 1,225 | 1,230 | +2 | +0.2% | 55,800 |
2018/05/21 | 1,242 | 1,274 | 1,222 | 1,228 | -4 | -0.3% | 122,900 |
1501~
1550
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