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 |
---|---|---|---|---|---|---|---|
2017/07/24 | 1,445 | 1,449 | 1,432 | 1,447 | +2 | +0.1% | 38,000 |
2017/07/21 | 1,456 | 1,460 | 1,439 | 1,445 | -8 | -0.6% | 58,900 |
2017/07/20 | 1,460 | 1,461 | 1,443 | 1,453 | +1 | +0.1% | 30,000 |
2017/07/19 | 1,437 | 1,454 | 1,436 | 1,452 | +19 | +1.3% | 33,400 |
2017/07/18 | 1,440 | 1,447 | 1,431 | 1,433 | -22 | -1.5% | 48,000 |
2017/07/14 | 1,433 | 1,462 | 1,429 | 1,455 | +22 | +1.5% | 51,000 |
2017/07/13 | 1,464 | 1,470 | 1,430 | 1,433 | -22 | -1.5% | 66,100 |
2017/07/12 | 1,478 | 1,495 | 1,452 | 1,455 | -22 | -1.5% | 63,500 |
2017/07/11 | 1,464 | 1,517 | 1,464 | 1,477 | +9 | +0.6% | 141,200 |
2017/07/10 | 1,451 | 1,487 | 1,437 | 1,468 | +29 | +2% | 108,600 |
2017/07/07 | 1,418 | 1,443 | 1,413 | 1,439 | +21 | +1.5% | 41,400 |
2017/07/06 | 1,422 | 1,432 | 1,413 | 1,418 | -8 | -0.6% | 63,100 |
2017/07/05 | 1,430 | 1,456 | 1,420 | 1,426 | -3 | -0.2% | 62,900 |
2017/07/04 | 1,468 | 1,473 | 1,423 | 1,429 | -31 | -2.1% | 72,900 |
2017/07/03 | 1,465 | 1,474 | 1,440 | 1,460 | +25 | +1.7% | 78,200 |
2017/06/30 | 1,450 | 1,466 | 1,435 | 1,435 | -42 | -2.8% | 116,000 |
2017/06/29 | 1,485 | 1,504 | 1,477 | 1,477 | +1 | +0.1% | 80,600 |
2017/06/28 | 1,500 | 1,500 | 1,464 | 1,476 | -24 | -1.6% | 83,100 |
2017/06/27 | 1,491 | 1,514 | 1,482 | 1,500 | +15 | +1% | 62,800 |
2017/06/26 | 1,458 | 1,524 | 1,455 | 1,485 | +35 | +2.4% | 143,800 |
2017/06/23 | 1,501 | 1,508 | 1,446 | 1,450 | -38 | -2.6% | 121,000 |
2017/06/22 | 1,461 | 1,514 | 1,450 | 1,488 | +30 | +2.1% | 148,300 |
2017/06/21 | 1,435 | 1,460 | 1,431 | 1,458 | +13 | +0.9% | 86,900 |
2017/06/20 | 1,465 | 1,473 | 1,434 | 1,445 | -13 | -0.9% | 76,800 |
2017/06/19 | 1,424 | 1,460 | 1,418 | 1,458 | +38 | +2.7% | 81,700 |
2017/06/16 | 1,431 | 1,443 | 1,404 | 1,420 | -2 | -0.1% | 83,000 |
2017/06/15 | 1,435 | 1,449 | 1,419 | 1,422 | -15 | -1% | 102,800 |
2017/06/14 | 1,526 | 1,529 | 1,437 | 1,437 | -74 | -4.9% | 231,000 |
2017/06/13 | 1,481 | 1,536 | 1,451 | 1,511 | -2 | -0.1% | 202,700 |
2017/06/12 | 1,607 | 1,669 | 1,501 | 1,513 | -54 | -3.4% | 777,600 |
2017/06/09 | 1,438 | 1,577 | 1,436 | 1,567 | +131 | +9.1% | 441,700 |
2017/06/08 | 1,464 | 1,476 | 1,415 | 1,436 | -27 | -1.8% | 91,000 |
2017/06/07 | 1,447 | 1,475 | 1,433 | 1,463 | +15 | +1% | 79,800 |
2017/06/06 | 1,498 | 1,510 | 1,448 | 1,448 | -50 | -3.3% | 124,800 |
2017/06/05 | 1,431 | 1,530 | 1,431 | 1,498 | +72 | +5% | 262,300 |
2017/06/02 | 1,469 | 1,498 | 1,414 | 1,426 | -29 | -2% | 188,200 |
2017/06/01 | 1,393 | 1,455 | 1,391 | 1,455 | +64 | +4.6% | 191,800 |
2017/05/31 | 1,396 | 1,403 | 1,377 | 1,391 | -7 | -0.5% | 54,000 |
2017/05/30 | 1,390 | 1,435 | 1,384 | 1,398 | +8 | +0.6% | 94,700 |
2017/05/29 | 1,385 | 1,419 | 1,369 | 1,390 | -5 | -0.4% | 76,800 |
2017/05/26 | 1,388 | 1,422 | 1,373 | 1,395 | +10 | +0.7% | 105,800 |
2017/05/25 | 1,375 | 1,399 | 1,358 | 1,385 | +14 | +1% | 91,300 |
2017/05/24 | 1,326 | 1,376 | 1,323 | 1,371 | +50 | +3.8% | 93,100 |
2017/05/23 | 1,349 | 1,352 | 1,315 | 1,321 | -22 | -1.6% | 73,400 |
2017/05/22 | 1,343 | 1,348 | 1,323 | 1,343 | +12 | +0.9% | 50,300 |
2017/05/19 | 1,316 | 1,343 | 1,316 | 1,331 | +23 | +1.8% | 47,200 |
2017/05/18 | 1,263 | 1,335 | 1,263 | 1,308 | +8 | +0.6% | 123,900 |
2017/05/17 | 1,325 | 1,330 | 1,292 | 1,300 | -34 | -2.5% | 99,100 |
2017/05/16 | 1,345 | 1,352 | 1,319 | 1,334 | +4 | +0.3% | 69,500 |
2017/05/15 | 1,310 | 1,338 | 1,306 | 1,330 | ±0 | ±0% | 76,100 |
1751~
1800
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