チエルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/10/03 | 1,095 | 1,100 | 1,073 | 1,081 | -18 | -1.6% | 19,000 |
| 2019/10/02 | 1,096 | 1,110 | 1,086 | 1,099 | -3 | -0.3% | 14,700 |
| 2019/10/01 | 1,096 | 1,111 | 1,067 | 1,102 | +36 | +3.4% | 10,900 |
| 2019/09/30 | 1,077 | 1,100 | 1,042 | 1,066 | -38 | -3.4% | 48,200 |
| 2019/09/27 | 1,125 | 1,125 | 1,057 | 1,104 | +9 | +0.8% | 21,800 |
| 2019/09/26 | 1,130 | 1,132 | 1,094 | 1,095 | -36 | -3.2% | 31,000 |
| 2019/09/25 | 1,162 | 1,171 | 1,126 | 1,131 | -43 | -3.7% | 35,100 |
| 2019/09/24 | 1,141 | 1,175 | 1,136 | 1,174 | +38 | +3.3% | 44,500 |
| 2019/09/20 | 1,115 | 1,144 | 1,115 | 1,136 | +22 | +2% | 21,900 |
| 2019/09/19 | 1,125 | 1,127 | 1,107 | 1,114 | -1 | -0.1% | 11,200 |
| 2019/09/18 | 1,103 | 1,124 | 1,098 | 1,115 | +3 | +0.3% | 10,800 |
| 2019/09/17 | 1,089 | 1,125 | 1,088 | 1,112 | +3 | +0.3% | 14,200 |
| 2019/09/13 | 1,118 | 1,123 | 1,084 | 1,109 | +5 | +0.5% | 15,900 |
| 2019/09/12 | 1,113 | 1,120 | 1,083 | 1,104 | +18 | +1.7% | 14,300 |
| 2019/09/11 | 1,072 | 1,133 | 1,062 | 1,086 | +15 | +1.4% | 46,500 |
| 2019/09/10 | 1,109 | 1,109 | 1,065 | 1,071 | -28 | -2.5% | 51,800 |
| 2019/09/09 | 1,114 | 1,120 | 1,095 | 1,099 | -10 | -0.9% | 18,700 |
| 2019/09/06 | 1,112 | 1,135 | 1,102 | 1,109 | +8 | +0.7% | 28,500 |
| 2019/09/05 | 1,120 | 1,127 | 1,090 | 1,101 | -7 | -0.6% | 24,100 |
| 2019/09/04 | 1,087 | 1,124 | 1,087 | 1,108 | +6 | +0.5% | 33,400 |
| 2019/09/03 | 1,109 | 1,136 | 1,094 | 1,102 | -2 | -0.2% | 28,000 |
| 2019/09/02 | 1,051 | 1,123 | 1,047 | 1,104 | +43 | +4.1% | 42,500 |
| 2019/08/30 | 1,064 | 1,099 | 1,034 | 1,061 | +23 | +2.2% | 27,500 |
| 2019/08/29 | 1,076 | 1,124 | 1,025 | 1,038 | -24 | -2.3% | 50,800 |
| 2019/08/28 | 1,012 | 1,070 | 995 | 1,062 | +41 | +4% | 41,000 |
| 2019/08/27 | 1,021 | 1,030 | 1,005 | 1,021 | +8 | +0.8% | 20,600 |
| 2019/08/26 | 1,015 | 1,044 | 1,004 | 1,013 | -32 | -3.1% | 29,700 |
| 2019/08/23 | 1,000 | 1,075 | 1,000 | 1,045 | +52 | +5.2% | 73,300 |
| 2019/08/22 | 999 | 1,033 | 993 | 993 | -8 | -0.8% | 33,900 |
| 2019/08/21 | 963 | 1,009 | 957 | 1,001 | +38 | +3.9% | 28,700 |
| 2019/08/20 | 951 | 968 | 937 | 963 | +27 | +2.9% | 17,100 |
| 2019/08/19 | 931 | 947 | 915 | 936 | +10 | +1.1% | 19,300 |
| 2019/08/16 | 908 | 940 | 903 | 926 | +18 | +2% | 23,900 |
| 2019/08/15 | 895 | 914 | 875 | 908 | -23 | -2.5% | 37,400 |
| 2019/08/14 | 964 | 973 | 899 | 931 | -30 | -3.1% | 74,400 |
| 2019/08/13 | 1,029 | 1,054 | 952 | 961 | -121 | -11.2% | 88,100 |
| 2019/08/09 | 1,006 | 1,098 | 1,006 | 1,082 | +78 | +7.8% | 48,400 |
| 2019/08/08 | 1,027 | 1,034 | 1,004 | 1,004 | -23 | -2.2% | 26,100 |
| 2019/08/07 | 1,051 | 1,061 | 1,013 | 1,027 | -27 | -2.6% | 22,300 |
| 2019/08/06 | 990 | 1,060 | 982 | 1,054 | -26 | -2.4% | 63,000 |
| 2019/08/05 | 1,120 | 1,136 | 1,051 | 1,080 | -58 | -5.1% | 41,400 |
| 2019/08/02 | 1,120 | 1,144 | 1,110 | 1,138 | -6 | -0.5% | 24,700 |
| 2019/08/01 | 1,134 | 1,155 | 1,134 | 1,144 | -6 | -0.5% | 15,500 |
| 2019/07/31 | 1,150 | 1,150 | 1,136 | 1,150 | ±0 | ±0% | 18,400 |
| 2019/07/30 | 1,144 | 1,170 | 1,135 | 1,150 | ±0 | ±0% | 26,000 |
| 2019/07/29 | 1,126 | 1,153 | 1,102 | 1,150 | +24 | +2.1% | 32,000 |
| 2019/07/26 | 1,152 | 1,155 | 1,120 | 1,126 | -36 | -3.1% | 37,100 |
| 2019/07/25 | 1,172 | 1,182 | 1,143 | 1,162 | -27 | -2.3% | 77,500 |
| 2019/07/24 | 1,090 | 1,200 | 1,076 | 1,189 | +115 | +10.7% | 127,800 |
| 2019/07/23 | 1,076 | 1,090 | 1,053 | 1,074 | +22 | +2.1% | 40,500 |
1251～
1300
件表示中 / 2116件
類似銘柄と比較する
現在ご覧いただいている「チエル」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 |
|---|---|---|---|---|---|---|---|---|
| チエル | 59,100円 | +8.2% | -9.4% | 1.69% | 11.01倍 | 1.63倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| ＯＤＫ | 56,000円 | +14.2% | -17.2% | 1.79% | 13.47倍 | 0.79倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| 日本一Ｓ | 88,700円 | +3.0% | -16.9% | 0.56% | 7.48倍 | 0.60倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| ＧＤＨ | 66,200円 | +16.8% | +18.5% | 0.45% | 12.48倍 | 1.66倍 |
|
ＩＴシステム開発。賃貸物件のリノベーションと不動産情報サイト「ｇｏｏｄｒｏｏｍ」運営 |
| グロバルウェ | 12,100円 | +22.6% | - | 0.00% | 77.07倍 | 4.23倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
市場注目の銘柄
チャート関連のコラム
