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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 1,133 | 1,153 | 1,081 | 1,093 | -59 | -5.1% | 63,500 |
2018/03/02 | 1,117 | 1,154 | 1,117 | 1,152 | +5 | +0.4% | 39,600 |
2018/03/01 | 1,167 | 1,169 | 1,141 | 1,147 | -23 | -2% | 34,300 |
2018/02/28 | 1,160 | 1,212 | 1,160 | 1,170 | +6 | +0.5% | 88,400 |
2018/02/27 | 1,170 | 1,174 | 1,157 | 1,164 | -3 | -0.3% | 38,300 |
2018/02/26 | 1,186 | 1,208 | 1,162 | 1,167 | -23 | -1.9% | 68,800 |
2018/02/23 | 1,133 | 1,202 | 1,128 | 1,190 | +72 | +6.4% | 127,700 |
2018/02/22 | 1,137 | 1,139 | 1,115 | 1,118 | -36 | -3.1% | 58,100 |
2018/02/21 | 1,185 | 1,219 | 1,140 | 1,154 | -30 | -2.5% | 89,900 |
2018/02/20 | 1,181 | 1,190 | 1,151 | 1,184 | -34 | -2.8% | 157,100 |
2018/02/19 | 1,137 | 1,232 | 1,137 | 1,218 | +90 | +8% | 145,000 |
2018/02/16 | 1,076 | 1,139 | 1,072 | 1,128 | +68 | +6.4% | 184,200 |
2018/02/15 | 1,031 | 1,060 | 1,010 | 1,060 | +51 | +5.1% | 137,600 |
2018/02/14 | 1,032 | 1,050 | 975 | 1,009 | -73 | -6.7% | 457,500 |
2018/02/13 | 1,082 | 1,107 | 1,082 | 1,082 | -300 | -21.7% | 377,900 |
2018/02/09 | 1,303 | 1,392 | 1,303 | 1,382 | -8 | -0.6% | 118,900 |
2018/02/08 | 1,356 | 1,402 | 1,354 | 1,390 | +38 | +2.8% | 55,900 |
2018/02/07 | 1,396 | 1,400 | 1,346 | 1,352 | +16 | +1.2% | 68,400 |
2018/02/06 | 1,402 | 1,413 | 1,298 | 1,336 | -156 | -10.5% | 227,000 |
2018/02/05 | 1,476 | 1,507 | 1,473 | 1,492 | -24 | -1.6% | 85,000 |
2018/02/02 | 1,484 | 1,516 | 1,465 | 1,516 | +32 | +2.2% | 84,500 |
2018/02/01 | 1,462 | 1,495 | 1,456 | 1,484 | +34 | +2.3% | 48,500 |
2018/01/31 | 1,460 | 1,475 | 1,443 | 1,450 | -15 | -1% | 45,100 |
2018/01/30 | 1,499 | 1,507 | 1,447 | 1,465 | -37 | -2.5% | 105,800 |
2018/01/29 | 1,519 | 1,524 | 1,500 | 1,502 | -9 | -0.6% | 54,900 |
2018/01/26 | 1,549 | 1,550 | 1,511 | 1,511 | -21 | -1.4% | 65,800 |
2018/01/25 | 1,531 | 1,559 | 1,526 | 1,532 | -9 | -0.6% | 48,400 |
2018/01/24 | 1,547 | 1,562 | 1,526 | 1,541 | -6 | -0.4% | 73,500 |
2018/01/23 | 1,523 | 1,570 | 1,523 | 1,547 | +22 | +1.4% | 74,600 |
2018/01/22 | 1,506 | 1,542 | 1,498 | 1,525 | +17 | +1.1% | 53,000 |
2018/01/19 | 1,512 | 1,523 | 1,496 | 1,508 | -1 | -0.1% | 48,100 |
2018/01/18 | 1,550 | 1,558 | 1,503 | 1,509 | -39 | -2.5% | 74,200 |
2018/01/17 | 1,557 | 1,563 | 1,522 | 1,548 | -27 | -1.7% | 86,200 |
2018/01/16 | 1,566 | 1,581 | 1,535 | 1,575 | +1 | +0.1% | 104,400 |
2018/01/15 | 1,530 | 1,588 | 1,509 | 1,574 | +63 | +4.2% | 154,700 |
2018/01/12 | 1,513 | 1,530 | 1,506 | 1,511 | +5 | +0.3% | 52,700 |
2018/01/11 | 1,522 | 1,537 | 1,501 | 1,506 | -31 | -2% | 64,500 |
2018/01/10 | 1,540 | 1,542 | 1,522 | 1,537 | +6 | +0.4% | 56,400 |
2018/01/09 | 1,520 | 1,547 | 1,504 | 1,531 | +9 | +0.6% | 93,100 |
2018/01/05 | 1,500 | 1,533 | 1,476 | 1,522 | +42 | +2.8% | 109,100 |
2018/01/04 | 1,481 | 1,502 | 1,462 | 1,480 | +4 | +0.3% | 89,000 |
2017/12/29 | 1,445 | 1,488 | 1,444 | 1,476 | +33 | +2.3% | 66,800 |
2017/12/28 | 1,444 | 1,467 | 1,433 | 1,443 | -3 | -0.2% | 51,100 |
2017/12/27 | 1,409 | 1,459 | 1,405 | 1,446 | +66 | +4.8% | 119,800 |
2017/12/26 | 1,382 | 1,409 | 1,377 | 1,380 | -11 | -0.8% | 131,200 |
2017/12/25 | 1,415 | 1,421 | 1,391 | 1,391 | -32 | -2.2% | 108,200 |
2017/12/22 | 1,448 | 1,449 | 1,411 | 1,423 | -11 | -0.8% | 48,000 |
2017/12/21 | 1,415 | 1,440 | 1,410 | 1,434 | +12 | +0.8% | 56,400 |
2017/12/20 | 1,442 | 1,447 | 1,421 | 1,422 | -25 | -1.7% | 73,500 |
2017/12/19 | 1,453 | 1,457 | 1,431 | 1,447 | +1 | +0.1% | 57,200 |
1601~
1650
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