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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 1,653 | 1,677 | 1,653 | 1,672 | +17 | +1% | 43,900 |
| 2017/02/24 | 1,656 | 1,670 | 1,648 | 1,655 | -1 | -0.1% | 45,800 |
| 2017/02/23 | 1,670 | 1,681 | 1,654 | 1,656 | -29 | -1.7% | 80,100 |
| 2017/02/22 | 1,646 | 1,716 | 1,646 | 1,685 | +39 | +2.4% | 194,900 |
| 2017/02/21 | 1,666 | 1,676 | 1,636 | 1,646 | -30 | -1.8% | 133,200 |
| 2017/02/20 | 1,667 | 1,682 | 1,658 | 1,676 | -4 | -0.2% | 45,900 |
| 2017/02/17 | 1,668 | 1,697 | 1,665 | 1,680 | +15 | +0.9% | 62,200 |
| 2017/02/16 | 1,674 | 1,709 | 1,660 | 1,665 | -9 | -0.5% | 114,900 |
| 2017/02/15 | 1,657 | 1,686 | 1,652 | 1,674 | +17 | +1% | 74,400 |
| 2017/02/14 | 1,635 | 1,674 | 1,634 | 1,657 | +17 | +1% | 140,600 |
| 2017/02/13 | 1,645 | 1,677 | 1,635 | 1,640 | -125 | -7.1% | 401,800 |
| 2017/02/10 | 1,701 | 1,765 | 1,670 | 1,765 | +80 | +4.7% | 218,600 |
| 2017/02/09 | 1,704 | 1,712 | 1,678 | 1,685 | -27 | -1.6% | 48,700 |
| 2017/02/08 | 1,675 | 1,713 | 1,667 | 1,712 | +41 | +2.5% | 86,400 |
| 2017/02/07 | 1,700 | 1,700 | 1,660 | 1,671 | -15 | -0.9% | 84,600 |
| 2017/02/06 | 1,704 | 1,719 | 1,665 | 1,686 | -5 | -0.3% | 77,900 |
| 2017/02/03 | 1,689 | 1,709 | 1,648 | 1,691 | +30 | +1.8% | 122,100 |
| 2017/02/02 | 1,671 | 1,715 | 1,660 | 1,661 | -18 | -1.1% | 63,900 |
| 2017/02/01 | 1,685 | 1,699 | 1,667 | 1,679 | +9 | +0.5% | 64,200 |
| 2017/01/31 | 1,702 | 1,715 | 1,670 | 1,670 | -53 | -3.1% | 99,400 |
| 2017/01/30 | 1,728 | 1,770 | 1,721 | 1,723 | -13 | -0.7% | 126,100 |
| 2017/01/27 | 1,712 | 1,743 | 1,680 | 1,736 | +27 | +1.6% | 153,700 |
| 2017/01/26 | 1,698 | 1,717 | 1,675 | 1,709 | +17 | +1% | 75,100 |
| 2017/01/25 | 1,652 | 1,710 | 1,637 | 1,692 | +39 | +2.4% | 116,300 |
| 2017/01/24 | 1,640 | 1,666 | 1,636 | 1,653 | +10 | +0.6% | 43,900 |
| 2017/01/23 | 1,660 | 1,660 | 1,634 | 1,643 | -22 | -1.3% | 60,000 |
| 2017/01/20 | 1,689 | 1,689 | 1,641 | 1,665 | -15 | -0.9% | 107,200 |
| 2017/01/19 | 1,686 | 1,703 | 1,670 | 1,680 | +2 | +0.1% | 105,700 |
| 2017/01/18 | 1,691 | 1,717 | 1,656 | 1,678 | -22 | -1.3% | 150,300 |
| 2017/01/17 | 1,719 | 1,743 | 1,700 | 1,700 | -19 | -1.1% | 122,700 |
| 2017/01/16 | 1,762 | 1,764 | 1,716 | 1,719 | -40 | -2.3% | 164,800 |
| 2017/01/13 | 1,730 | 1,770 | 1,726 | 1,759 | +21 | +1.2% | 101,700 |
| 2017/01/12 | 1,788 | 1,791 | 1,733 | 1,738 | -43 | -2.4% | 148,700 |
| 2017/01/11 | 1,800 | 1,814 | 1,781 | 1,781 | -4 | -0.2% | 117,300 |
| 2017/01/10 | 1,813 | 1,832 | 1,781 | 1,785 | -22 | -1.2% | 135,300 |
| 2017/01/06 | 1,818 | 1,852 | 1,788 | 1,807 | -28 | -1.5% | 260,800 |
| 2017/01/05 | 1,771 | 1,836 | 1,771 | 1,835 | +67 | +3.8% | 192,500 |
| 2017/01/04 | 1,796 | 1,808 | 1,767 | 1,768 | +12 | +0.7% | 166,300 |
| 2016/12/30 | 1,724 | 1,785 | 1,724 | 1,756 | +21 | +1.2% | 106,800 |
| 2016/12/29 | 1,765 | 1,787 | 1,726 | 1,735 | -70 | -3.9% | 159,600 |
| 2016/12/28 | 1,739 | 1,898 | 1,739 | 1,805 | +88 | +5.1% | 232,400 |
| 2016/12/27 | 1,722 | 1,732 | 1,714 | 1,717 | -5 | -0.3% | 177,100 |
| 2016/12/26 | 1,711 | 1,745 | 1,704 | 1,722 | -2 | -0.1% | 123,400 |
| 2016/12/22 | 1,721 | 1,786 | 1,721 | 1,724 | -23 | -1.3% | 142,200 |
| 2016/12/21 | 1,780 | 1,831 | 1,745 | 1,747 | -31 | -1.7% | 205,600 |
| 2016/12/20 | 1,764 | 1,820 | 1,741 | 1,778 | +39 | +2.2% | 371,000 |
| 2016/12/19 | 1,772 | 1,781 | 1,700 | 1,739 | -73 | -4% | 483,400 |
| 2016/12/16 | 1,891 | 1,909 | 1,800 | 1,812 | -81 | -4.3% | 410,000 |
| 2016/12/15 | 1,987 | 1,995 | 1,861 | 1,893 | -98 | -4.9% | 322,800 |
| 2016/12/14 | 2,020 | 2,078 | 1,982 | 1,991 | -19 | -0.9% | 403,500 |
1851～
1900
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
