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 |
---|---|---|---|---|---|---|---|
2018/05/18 | 1,200 | 1,232 | 1,193 | 1,232 | +38 | +3.2% | 69,400 |
2018/05/17 | 1,192 | 1,232 | 1,190 | 1,194 | +2 | +0.2% | 70,000 |
2018/05/16 | 1,183 | 1,213 | 1,183 | 1,192 | +8 | +0.7% | 72,800 |
2018/05/15 | 1,176 | 1,186 | 1,160 | 1,184 | +8 | +0.7% | 54,400 |
2018/05/14 | 1,184 | 1,188 | 1,167 | 1,176 | ±0 | ±0% | 39,800 |
2018/05/11 | 1,165 | 1,194 | 1,159 | 1,176 | +11 | +0.9% | 49,000 |
2018/05/10 | 1,206 | 1,213 | 1,163 | 1,165 | -19 | -1.6% | 54,000 |
2018/05/09 | 1,174 | 1,204 | 1,160 | 1,184 | -3 | -0.3% | 70,800 |
2018/05/08 | 1,243 | 1,243 | 1,174 | 1,187 | -34 | -2.8% | 106,600 |
2018/05/07 | 1,171 | 1,245 | 1,164 | 1,221 | +40 | +3.4% | 198,500 |
2018/05/02 | 1,272 | 1,314 | 1,170 | 1,181 | +59 | +5.3% | 925,500 |
2018/05/01 | 1,122 | 1,122 | 1,122 | 1,122 | +150 | +15.4% | 21,300 |
2018/04/27 | 978 | 985 | 970 | 972 | -6 | -0.6% | 21,300 |
2018/04/26 | 987 | 987 | 960 | 978 | +1 | +0.1% | 32,500 |
2018/04/25 | 966 | 985 | 966 | 977 | +2 | +0.2% | 20,900 |
2018/04/24 | 978 | 992 | 975 | 975 | -6 | -0.6% | 35,000 |
2018/04/23 | 964 | 981 | 961 | 981 | +12 | +1.2% | 13,400 |
2018/04/20 | 971 | 979 | 961 | 969 | -3 | -0.3% | 25,100 |
2018/04/19 | 951 | 988 | 950 | 972 | +18 | +1.9% | 46,700 |
2018/04/18 | 896 | 956 | 894 | 954 | +51 | +5.6% | 78,600 |
2018/04/17 | 932 | 941 | 887 | 903 | -33 | -3.5% | 89,700 |
2018/04/16 | 956 | 960 | 936 | 936 | -19 | -2% | 39,600 |
2018/04/13 | 947 | 960 | 943 | 955 | -1 | -0.1% | 31,500 |
2018/04/12 | 940 | 964 | 940 | 956 | +16 | +1.7% | 21,000 |
2018/04/11 | 950 | 959 | 938 | 940 | -9 | -0.9% | 26,700 |
2018/04/10 | 958 | 962 | 940 | 949 | -16 | -1.7% | 39,900 |
2018/04/09 | 953 | 973 | 937 | 965 | +6 | +0.6% | 61,000 |
2018/04/06 | 978 | 984 | 959 | 959 | -24 | -2.4% | 83,200 |
2018/04/05 | 988 | 993 | 979 | 983 | -2 | -0.2% | 33,200 |
2018/04/04 | 1,002 | 1,006 | 978 | 985 | -13 | -1.3% | 56,600 |
2018/04/03 | 996 | 1,009 | 993 | 998 | -12 | -1.2% | 43,500 |
2018/04/02 | 1,041 | 1,057 | 1,010 | 1,010 | -33 | -3.2% | 58,600 |
2018/03/30 | 1,025 | 1,044 | 1,025 | 1,043 | +22 | +2.2% | 24,500 |
2018/03/29 | 1,017 | 1,035 | 1,008 | 1,021 | +4 | +0.4% | 38,000 |
2018/03/28 | 1,000 | 1,033 | 1,000 | 1,017 | +5 | +0.5% | 23,800 |
2018/03/27 | 1,033 | 1,039 | 1,006 | 1,012 | -4 | -0.4% | 37,300 |
2018/03/26 | 992 | 1,016 | 980 | 1,016 | -2 | -0.2% | 77,500 |
2018/03/23 | 1,020 | 1,044 | 1,015 | 1,018 | -53 | -4.9% | 70,200 |
2018/03/22 | 1,073 | 1,092 | 1,064 | 1,071 | ±0 | ±0% | 71,400 |
2018/03/20 | 1,080 | 1,093 | 1,071 | 1,071 | -27 | -2.5% | 54,500 |
2018/03/19 | 1,151 | 1,151 | 1,073 | 1,098 | -64 | -5.5% | 83,900 |
2018/03/16 | 1,162 | 1,170 | 1,139 | 1,162 | -1 | -0.1% | 36,900 |
2018/03/15 | 1,150 | 1,165 | 1,148 | 1,163 | ±0 | ±0% | 26,800 |
2018/03/14 | 1,138 | 1,179 | 1,131 | 1,163 | +18 | +1.6% | 73,000 |
2018/03/13 | 1,123 | 1,153 | 1,123 | 1,145 | +6 | +0.5% | 33,100 |
2018/03/12 | 1,135 | 1,145 | 1,120 | 1,139 | +14 | +1.2% | 32,500 |
2018/03/09 | 1,150 | 1,150 | 1,117 | 1,125 | -16 | -1.4% | 43,400 |
2018/03/08 | 1,140 | 1,165 | 1,127 | 1,141 | +11 | +1% | 29,400 |
2018/03/07 | 1,130 | 1,156 | 1,112 | 1,130 | ±0 | ±0% | 48,000 |
2018/03/06 | 1,109 | 1,177 | 1,109 | 1,130 | +37 | +3.4% | 62,500 |
1551~
1600
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