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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,530 | 1,537 | 1,438 | 1,446 | -74 | -4.9% | 162,500 |
| 2017/12/15 | 1,460 | 1,529 | 1,455 | 1,520 | +80 | +5.6% | 217,800 |
| 2017/12/14 | 1,436 | 1,463 | 1,423 | 1,440 | -7 | -0.5% | 37,300 |
| 2017/12/13 | 1,456 | 1,466 | 1,437 | 1,447 | -9 | -0.6% | 67,900 |
| 2017/12/12 | 1,421 | 1,456 | 1,421 | 1,456 | +37 | +2.6% | 90,000 |
| 2017/12/11 | 1,426 | 1,437 | 1,417 | 1,419 | -18 | -1.3% | 56,700 |
| 2017/12/08 | 1,389 | 1,437 | 1,389 | 1,437 | +40 | +2.9% | 46,200 |
| 2017/12/07 | 1,362 | 1,407 | 1,362 | 1,397 | +36 | +2.6% | 49,300 |
| 2017/12/06 | 1,376 | 1,408 | 1,351 | 1,361 | -28 | -2% | 75,900 |
| 2017/12/05 | 1,400 | 1,410 | 1,375 | 1,389 | -24 | -1.7% | 71,900 |
| 2017/12/04 | 1,431 | 1,449 | 1,412 | 1,413 | -42 | -2.9% | 82,500 |
| 2017/12/01 | 1,463 | 1,478 | 1,440 | 1,455 | -15 | -1% | 34,600 |
| 2017/11/30 | 1,462 | 1,470 | 1,420 | 1,470 | +28 | +1.9% | 43,300 |
| 2017/11/29 | 1,446 | 1,458 | 1,438 | 1,442 | +8 | +0.6% | 35,300 |
| 2017/11/28 | 1,460 | 1,465 | 1,415 | 1,434 | -28 | -1.9% | 48,800 |
| 2017/11/27 | 1,455 | 1,479 | 1,455 | 1,462 | +9 | +0.6% | 47,700 |
| 2017/11/24 | 1,434 | 1,458 | 1,429 | 1,453 | +3 | +0.2% | 58,400 |
| 2017/11/22 | 1,453 | 1,460 | 1,427 | 1,450 | -3 | -0.2% | 51,200 |
| 2017/11/21 | 1,468 | 1,468 | 1,442 | 1,453 | -12 | -0.8% | 44,800 |
| 2017/11/20 | 1,433 | 1,476 | 1,433 | 1,465 | +15 | +1% | 70,600 |
| 2017/11/17 | 1,432 | 1,458 | 1,424 | 1,450 | +30 | +2.1% | 57,000 |
| 2017/11/16 | 1,394 | 1,436 | 1,379 | 1,420 | +33 | +2.4% | 59,700 |
| 2017/11/15 | 1,435 | 1,460 | 1,380 | 1,387 | -65 | -4.5% | 151,800 |
| 2017/11/14 | 1,505 | 1,506 | 1,444 | 1,452 | -53 | -3.5% | 162,300 |
| 2017/11/13 | 1,512 | 1,522 | 1,481 | 1,505 | -16 | -1.1% | 58,500 |
| 2017/11/10 | 1,514 | 1,525 | 1,470 | 1,521 | -49 | -3.1% | 160,900 |
| 2017/11/09 | 1,616 | 1,616 | 1,537 | 1,570 | -34 | -2.1% | 141,800 |
| 2017/11/08 | 1,575 | 1,612 | 1,546 | 1,604 | +31 | +2% | 80,800 |
| 2017/11/07 | 1,545 | 1,575 | 1,543 | 1,573 | +18 | +1.2% | 57,700 |
| 2017/11/06 | 1,618 | 1,634 | 1,555 | 1,555 | -66 | -4.1% | 146,000 |
| 2017/11/02 | 1,649 | 1,649 | 1,598 | 1,621 | -33 | -2% | 154,200 |
| 2017/11/01 | 1,670 | 1,685 | 1,637 | 1,654 | -21 | -1.3% | 205,300 |
| 2017/10/31 | 1,611 | 1,684 | 1,581 | 1,675 | +47 | +2.9% | 220,900 |
| 2017/10/30 | 1,596 | 1,644 | 1,588 | 1,628 | +61 | +3.9% | 384,500 |
| 2017/10/27 | 1,540 | 1,573 | 1,534 | 1,567 | +31 | +2% | 124,400 |
| 2017/10/26 | 1,522 | 1,546 | 1,510 | 1,536 | -2 | -0.1% | 58,400 |
| 2017/10/25 | 1,585 | 1,585 | 1,515 | 1,538 | -37 | -2.3% | 187,000 |
| 2017/10/24 | 1,534 | 1,576 | 1,510 | 1,575 | +40 | +2.6% | 87,100 |
| 2017/10/23 | 1,532 | 1,538 | 1,500 | 1,535 | +4 | +0.3% | 92,800 |
| 2017/10/20 | 1,527 | 1,545 | 1,513 | 1,531 | -9 | -0.6% | 89,500 |
| 2017/10/19 | 1,530 | 1,552 | 1,527 | 1,540 | -5 | -0.3% | 46,300 |
| 2017/10/18 | 1,501 | 1,560 | 1,493 | 1,545 | +40 | +2.7% | 147,100 |
| 2017/10/17 | 1,530 | 1,534 | 1,502 | 1,505 | -25 | -1.6% | 56,900 |
| 2017/10/16 | 1,498 | 1,556 | 1,486 | 1,530 | +32 | +2.1% | 113,100 |
| 2017/10/13 | 1,515 | 1,515 | 1,472 | 1,498 | -21 | -1.4% | 110,400 |
| 2017/10/12 | 1,500 | 1,541 | 1,495 | 1,519 | +19 | +1.3% | 84,100 |
| 2017/10/11 | 1,519 | 1,519 | 1,488 | 1,500 | -5 | -0.3% | 42,300 |
| 2017/10/10 | 1,491 | 1,527 | 1,489 | 1,505 | +9 | +0.6% | 53,400 |
| 2017/10/06 | 1,499 | 1,503 | 1,462 | 1,496 | +7 | +0.5% | 93,400 |
| 2017/10/05 | 1,467 | 1,538 | 1,467 | 1,489 | +26 | +1.8% | 136,100 |
1651～
1700
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
