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 |
---|---|---|---|---|---|---|---|
2017/10/04 | 1,580 | 1,580 | 1,461 | 1,463 | -89 | -5.7% | 252,800 |
2017/10/03 | 1,598 | 1,598 | 1,531 | 1,552 | -20 | -1.3% | 148,400 |
2017/10/02 | 1,580 | 1,620 | 1,527 | 1,572 | -8 | -0.5% | 345,000 |
2017/09/29 | 1,500 | 1,609 | 1,490 | 1,580 | +96 | +6.5% | 694,800 |
2017/09/28 | 1,446 | 1,500 | 1,402 | 1,484 | +44 | +3.1% | 377,000 |
2017/09/27 | 1,432 | 1,467 | 1,375 | 1,440 | -6 | -0.4% | 350,700 |
2017/09/26 | 1,311 | 1,495 | 1,299 | 1,446 | +238 | +19.7% | 995,900 |
2017/09/25 | 1,203 | 1,219 | 1,202 | 1,208 | +2 | +0.2% | 27,200 |
2017/09/22 | 1,223 | 1,224 | 1,192 | 1,206 | -16 | -1.3% | 38,000 |
2017/09/21 | 1,225 | 1,245 | 1,216 | 1,222 | +6 | +0.5% | 35,000 |
2017/09/20 | 1,232 | 1,237 | 1,216 | 1,216 | -16 | -1.3% | 30,900 |
2017/09/19 | 1,232 | 1,239 | 1,226 | 1,232 | +26 | +2.2% | 29,000 |
2017/09/15 | 1,190 | 1,220 | 1,185 | 1,206 | +10 | +0.8% | 30,300 |
2017/09/14 | 1,216 | 1,224 | 1,190 | 1,196 | -20 | -1.6% | 31,300 |
2017/09/13 | 1,234 | 1,234 | 1,215 | 1,216 | -10 | -0.8% | 28,700 |
2017/09/12 | 1,195 | 1,235 | 1,195 | 1,226 | +43 | +3.6% | 47,700 |
2017/09/11 | 1,189 | 1,211 | 1,181 | 1,183 | +6 | +0.5% | 30,400 |
2017/09/08 | 1,170 | 1,187 | 1,161 | 1,177 | -6 | -0.5% | 34,500 |
2017/09/07 | 1,171 | 1,202 | 1,169 | 1,183 | +21 | +1.8% | 45,300 |
2017/09/06 | 1,117 | 1,178 | 1,102 | 1,162 | +8 | +0.7% | 69,600 |
2017/09/05 | 1,221 | 1,231 | 1,145 | 1,154 | -70 | -5.7% | 137,700 |
2017/09/04 | 1,260 | 1,268 | 1,213 | 1,224 | -41 | -3.2% | 93,200 |
2017/09/01 | 1,261 | 1,287 | 1,261 | 1,265 | -11 | -0.9% | 33,800 |
2017/08/31 | 1,278 | 1,284 | 1,263 | 1,276 | +2 | +0.2% | 37,800 |
2017/08/30 | 1,275 | 1,279 | 1,251 | 1,274 | +4 | +0.3% | 56,500 |
2017/08/29 | 1,264 | 1,275 | 1,255 | 1,270 | -10 | -0.8% | 39,500 |
2017/08/28 | 1,250 | 1,309 | 1,246 | 1,280 | +36 | +2.9% | 86,400 |
2017/08/25 | 1,245 | 1,260 | 1,239 | 1,244 | -1 | -0.1% | 25,400 |
2017/08/24 | 1,246 | 1,258 | 1,236 | 1,245 | -3 | -0.2% | 29,200 |
2017/08/23 | 1,279 | 1,280 | 1,245 | 1,248 | -15 | -1.2% | 33,200 |
2017/08/22 | 1,278 | 1,282 | 1,243 | 1,263 | -12 | -0.9% | 74,200 |
2017/08/21 | 1,293 | 1,310 | 1,267 | 1,275 | -25 | -1.9% | 45,100 |
2017/08/18 | 1,280 | 1,342 | 1,273 | 1,300 | +6 | +0.5% | 86,100 |
2017/08/17 | 1,292 | 1,317 | 1,283 | 1,294 | +10 | +0.8% | 62,300 |
2017/08/16 | 1,243 | 1,292 | 1,243 | 1,284 | +41 | +3.3% | 29,700 |
2017/08/15 | 1,261 | 1,264 | 1,232 | 1,243 | +11 | +0.9% | 28,500 |
2017/08/14 | 1,210 | 1,243 | 1,206 | 1,232 | -24 | -1.9% | 44,600 |
2017/08/10 | 1,295 | 1,295 | 1,256 | 1,256 | -38 | -2.9% | 64,100 |
2017/08/09 | 1,312 | 1,315 | 1,284 | 1,294 | -30 | -2.3% | 61,500 |
2017/08/08 | 1,314 | 1,333 | 1,314 | 1,324 | +6 | +0.5% | 20,700 |
2017/08/07 | 1,325 | 1,335 | 1,316 | 1,318 | +3 | +0.2% | 25,300 |
2017/08/04 | 1,314 | 1,330 | 1,301 | 1,315 | -4 | -0.3% | 31,300 |
2017/08/03 | 1,346 | 1,346 | 1,314 | 1,319 | -35 | -2.6% | 40,000 |
2017/08/02 | 1,316 | 1,356 | 1,316 | 1,354 | +41 | +3.1% | 30,300 |
2017/08/01 | 1,384 | 1,387 | 1,309 | 1,313 | -69 | -5% | 134,600 |
2017/07/31 | 1,426 | 1,431 | 1,381 | 1,382 | -43 | -3% | 120,100 |
2017/07/28 | 1,452 | 1,452 | 1,425 | 1,425 | -27 | -1.9% | 58,600 |
2017/07/27 | 1,455 | 1,463 | 1,449 | 1,452 | +1 | +0.1% | 31,900 |
2017/07/26 | 1,481 | 1,481 | 1,451 | 1,451 | -28 | -1.9% | 32,000 |
2017/07/25 | 1,460 | 1,480 | 1,443 | 1,479 | +32 | +2.2% | 73,500 |
1701~
1750
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