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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,429 | 1,459 | 1,415 | 1,446 | +21 | +1.5% | 10,600 |
2018/05/07 | 1,419 | 1,428 | 1,414 | 1,425 | +11 | +0.8% | 7,700 |
2018/05/02 | 1,405 | 1,437 | 1,402 | 1,414 | +6 | +0.4% | 6,600 |
2018/05/01 | 1,429 | 1,429 | 1,372 | 1,408 | -21 | -1.5% | 15,200 |
2018/04/27 | 1,449 | 1,451 | 1,423 | 1,429 | -20 | -1.4% | 8,000 |
2018/04/26 | 1,468 | 1,475 | 1,449 | 1,449 | -18 | -1.2% | 8,500 |
2018/04/25 | 1,470 | 1,474 | 1,455 | 1,467 | -13 | -0.9% | 5,700 |
2018/04/24 | 1,456 | 1,490 | 1,449 | 1,480 | +25 | +1.7% | 12,800 |
2018/04/23 | 1,445 | 1,465 | 1,441 | 1,455 | +10 | +0.7% | 6,400 |
2018/04/20 | 1,427 | 1,447 | 1,419 | 1,445 | +18 | +1.3% | 7,000 |
2018/04/19 | 1,447 | 1,447 | 1,416 | 1,427 | -2 | -0.1% | 7,300 |
2018/04/18 | 1,390 | 1,443 | 1,390 | 1,429 | +29 | +2.1% | 8,600 |
2018/04/17 | 1,410 | 1,431 | 1,366 | 1,400 | -40 | -2.8% | 30,900 |
2018/04/16 | 1,455 | 1,474 | 1,432 | 1,440 | -14 | -1% | 11,700 |
2018/04/13 | 1,464 | 1,464 | 1,435 | 1,454 | +11 | +0.8% | 11,000 |
2018/04/12 | 1,431 | 1,469 | 1,420 | 1,443 | +3 | +0.2% | 8,900 |
2018/04/11 | 1,477 | 1,483 | 1,429 | 1,440 | -46 | -3.1% | 22,800 |
2018/04/10 | 1,523 | 1,568 | 1,476 | 1,486 | -19 | -1.3% | 46,300 |
2018/04/09 | 1,482 | 1,520 | 1,469 | 1,505 | +23 | +1.6% | 10,300 |
2018/04/06 | 1,526 | 1,526 | 1,480 | 1,482 | -50 | -3.3% | 31,000 |
2018/04/05 | 1,541 | 1,546 | 1,515 | 1,532 | -8 | -0.5% | 13,600 |
2018/04/04 | 1,603 | 1,612 | 1,535 | 1,540 | -31 | -2% | 33,000 |
2018/04/03 | 1,530 | 1,612 | 1,529 | 1,571 | -3 | -0.2% | 37,500 |
2018/04/02 | 1,605 | 1,635 | 1,556 | 1,574 | +9 | +0.6% | 45,000 |
2018/03/30 | 1,536 | 1,583 | 1,533 | 1,565 | +37 | +2.4% | 22,000 |
2018/03/29 | 1,611 | 1,615 | 1,509 | 1,528 | -45 | -2.9% | 45,600 |
2018/03/28 | 1,505 | 1,579 | 1,481 | 1,573 | +66 | +4.4% | 54,500 |
2018/03/27 | 1,584 | 1,595 | 1,490 | 1,507 | -77 | -4.9% | 100,100 |
2018/03/26 | 1,440 | 1,700 | 1,394 | 1,584 | +86 | +5.7% | 250,000 |
2018/03/23 | 1,561 | 1,561 | 1,493 | 1,498 | -103 | -6.4% | 64,100 |
2018/03/22 | 1,649 | 1,649 | 1,595 | 1,601 | +1 | +0.1% | 13,500 |
2018/03/20 | 1,628 | 1,628 | 1,526 | 1,600 | -28 | -1.7% | 41,700 |
2018/03/19 | 1,701 | 1,704 | 1,628 | 1,628 | -92 | -5.3% | 43,600 |
2018/03/16 | 1,774 | 1,793 | 1,704 | 1,720 | -53 | -3% | 51,500 |
2018/03/15 | 1,825 | 1,871 | 1,762 | 1,773 | -39 | -2.2% | 92,200 |
2018/03/14 | 1,771 | 1,819 | 1,730 | 1,812 | +60 | +3.4% | 120,200 |
2018/03/13 | 1,683 | 1,772 | 1,660 | 1,752 | +104 | +6.3% | 73,700 |
2018/03/12 | 1,720 | 1,730 | 1,623 | 1,648 | -34 | -2% | 56,200 |
2018/03/09 | 1,719 | 1,736 | 1,656 | 1,682 | -51 | -2.9% | 70,400 |
2018/03/08 | 1,660 | 1,845 | 1,637 | 1,733 | +66 | +4% | 186,900 |
2018/03/07 | 1,589 | 1,698 | 1,586 | 1,667 | +65 | +4.1% | 62,200 |
2018/03/06 | 1,646 | 1,663 | 1,598 | 1,602 | +15 | +0.9% | 72,100 |
2018/03/05 | 1,703 | 1,743 | 1,583 | 1,587 | -113 | -6.6% | 109,300 |
2018/03/02 | 1,722 | 1,745 | 1,681 | 1,700 | -102 | -5.7% | 153,800 |
2018/03/01 | 1,824 | 1,840 | 1,765 | 1,802 | -48 | -2.6% | 174,500 |
2018/02/28 | 1,790 | 1,859 | 1,711 | 1,850 | +30 | +1.6% | 540,700 |
2018/02/27 | 2,000 | 2,285 | 1,788 | 1,820 | -99 | -5.2% | 2,239,800 |
2018/02/26 | 1,620 | 1,938 | 1,579 | 1,919 | +379 | +24.6% | 1,285,100 |
2018/02/23 | 1,500 | 1,626 | 1,480 | 1,540 | +211 | +15.9% | 398,800 |
2018/02/22 | 1,344 | 1,344 | 1,322 | 1,329 | -2 | -0.2% | 4,800 |
1601~
1650
件表示中 / 2122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 | 1.57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 |
サイエンスアーツ | 57,200円 | +26.9% | - | 0.00% | - | 9.68倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
ハッチ・ワーク | 252,400円 | +18.9% | +999.9% | 0.00% | 17.73倍 | 6.89倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
ODK | 56,500円 | +14.2% | -17.2% | 1.77% | 13.59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 |
テックファーム | 61,200円 | +14.4% | +49.4% | 0.82% | 18.85倍 | 1.91倍 |
|
アプリや各種システムの受託開発を展開。5GやAI関連の開発も。農水産物の輸出事業も育成 |
市場注目の銘柄
チャート関連のコラム