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 |
---|---|---|---|---|---|---|---|
2017/05/12 | 1,356 | 1,372 | 1,330 | 1,330 | -43 | -3.1% | 138,500 |
2017/05/11 | 1,387 | 1,420 | 1,363 | 1,373 | -22 | -1.6% | 106,400 |
2017/05/10 | 1,405 | 1,423 | 1,391 | 1,395 | -20 | -1.4% | 112,700 |
2017/05/09 | 1,420 | 1,480 | 1,402 | 1,415 | -11 | -0.8% | 135,900 |
2017/05/08 | 1,464 | 1,490 | 1,420 | 1,426 | +22 | +1.6% | 196,400 |
2017/05/02 | 1,418 | 1,420 | 1,375 | 1,404 | -20 | -1.4% | 173,700 |
2017/05/01 | 1,299 | 1,427 | 1,290 | 1,424 | +164 | +13% | 468,600 |
2017/04/28 | 1,319 | 1,337 | 1,260 | 1,260 | -58 | -4.4% | 205,200 |
2017/04/27 | 1,294 | 1,328 | 1,293 | 1,318 | +1 | +0.1% | 95,900 |
2017/04/26 | 1,265 | 1,318 | 1,253 | 1,317 | +75 | +6% | 166,400 |
2017/04/25 | 1,223 | 1,251 | 1,220 | 1,242 | +9 | +0.7% | 46,100 |
2017/04/24 | 1,252 | 1,264 | 1,231 | 1,233 | -18 | -1.4% | 55,500 |
2017/04/21 | 1,293 | 1,293 | 1,229 | 1,251 | -17 | -1.3% | 128,400 |
2017/04/20 | 1,273 | 1,294 | 1,242 | 1,268 | -12 | -0.9% | 133,300 |
2017/04/19 | 1,293 | 1,350 | 1,280 | 1,280 | -43 | -3.3% | 145,400 |
2017/04/18 | 1,269 | 1,380 | 1,269 | 1,323 | +61 | +4.8% | 310,900 |
2017/04/17 | 1,279 | 1,335 | 1,256 | 1,262 | -43 | -3.3% | 138,900 |
2017/04/14 | 1,218 | 1,452 | 1,211 | 1,305 | +75 | +6.1% | 694,300 |
2017/04/13 | 1,070 | 1,290 | 1,070 | 1,230 | +80 | +7% | 276,000 |
2017/04/12 | 1,188 | 1,194 | 1,126 | 1,150 | -69 | -5.7% | 162,600 |
2017/04/11 | 1,251 | 1,266 | 1,215 | 1,219 | -44 | -3.5% | 79,000 |
2017/04/10 | 1,271 | 1,296 | 1,250 | 1,263 | -19 | -1.5% | 71,400 |
2017/04/07 | 1,272 | 1,333 | 1,218 | 1,282 | +16 | +1.3% | 219,300 |
2017/04/06 | 1,294 | 1,305 | 1,250 | 1,266 | -28 | -2.2% | 144,200 |
2017/04/05 | 1,300 | 1,332 | 1,251 | 1,294 | -8 | -0.6% | 126,100 |
2017/04/04 | 1,362 | 1,373 | 1,300 | 1,302 | -74 | -5.4% | 97,400 |
2017/04/03 | 1,398 | 1,408 | 1,374 | 1,376 | -29 | -2.1% | 53,400 |
2017/03/31 | 1,443 | 1,455 | 1,405 | 1,405 | -35 | -2.4% | 46,600 |
2017/03/30 | 1,460 | 1,469 | 1,440 | 1,440 | -27 | -1.8% | 34,900 |
2017/03/29 | 1,398 | 1,473 | 1,398 | 1,467 | +64 | +4.6% | 64,400 |
2017/03/28 | 1,380 | 1,433 | 1,380 | 1,403 | +12 | +0.9% | 69,000 |
2017/03/27 | 1,444 | 1,455 | 1,391 | 1,391 | -82 | -5.6% | 125,900 |
2017/03/24 | 1,478 | 1,480 | 1,460 | 1,473 | -5 | -0.3% | 57,300 |
2017/03/23 | 1,488 | 1,505 | 1,476 | 1,478 | -13 | -0.9% | 58,600 |
2017/03/22 | 1,512 | 1,512 | 1,491 | 1,491 | -38 | -2.5% | 29,700 |
2017/03/21 | 1,494 | 1,530 | 1,480 | 1,529 | +21 | +1.4% | 80,300 |
2017/03/17 | 1,530 | 1,535 | 1,508 | 1,508 | -26 | -1.7% | 47,200 |
2017/03/16 | 1,516 | 1,568 | 1,510 | 1,534 | -11 | -0.7% | 88,800 |
2017/03/15 | 1,584 | 1,600 | 1,545 | 1,545 | -66 | -4.1% | 81,400 |
2017/03/14 | 1,552 | 1,630 | 1,552 | 1,611 | +59 | +3.8% | 93,600 |
2017/03/13 | 1,592 | 1,600 | 1,552 | 1,552 | -46 | -2.9% | 81,100 |
2017/03/10 | 1,598 | 1,610 | 1,593 | 1,598 | -2 | -0.1% | 54,400 |
2017/03/09 | 1,620 | 1,620 | 1,597 | 1,600 | -5 | -0.3% | 50,900 |
2017/03/08 | 1,596 | 1,644 | 1,596 | 1,605 | +9 | +0.6% | 72,700 |
2017/03/07 | 1,609 | 1,625 | 1,596 | 1,596 | -16 | -1% | 62,600 |
2017/03/06 | 1,614 | 1,626 | 1,597 | 1,612 | -2 | -0.1% | 85,300 |
2017/03/03 | 1,626 | 1,639 | 1,614 | 1,614 | -24 | -1.5% | 64,500 |
2017/03/02 | 1,629 | 1,647 | 1,616 | 1,638 | +9 | +0.6% | 107,500 |
2017/03/01 | 1,647 | 1,656 | 1,627 | 1,629 | -18 | -1.1% | 148,600 |
2017/02/28 | 1,670 | 1,688 | 1,646 | 1,647 | -25 | -1.5% | 89,700 |
1801~
1850
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