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 |
---|---|---|---|---|---|---|---|
2018/02/13 | 1,382 | 1,382 | 1,299 | 1,307 | -20 | -1.5% | 7,600 |
2018/02/09 | 1,289 | 1,332 | 1,272 | 1,327 | -18 | -1.3% | 9,300 |
2018/02/08 | 1,306 | 1,387 | 1,306 | 1,345 | +43 | +3.3% | 7,100 |
2018/02/07 | 1,387 | 1,387 | 1,302 | 1,302 | +13 | +1% | 11,700 |
2018/02/06 | 1,220 | 1,303 | 1,220 | 1,289 | -111 | -7.9% | 34,900 |
2018/02/05 | 1,389 | 1,425 | 1,389 | 1,400 | -49 | -3.4% | 14,100 |
2018/02/02 | 1,478 | 1,478 | 1,438 | 1,449 | -28 | -1.9% | 5,600 |
2018/02/01 | 1,496 | 1,496 | 1,459 | 1,477 | +37 | +2.6% | 7,000 |
2018/01/31 | 1,470 | 1,470 | 1,440 | 1,440 | -34 | -2.3% | 4,400 |
2018/01/30 | 1,490 | 1,490 | 1,463 | 1,474 | -15 | -1% | 10,100 |
2018/01/29 | 1,521 | 1,521 | 1,489 | 1,489 | -31 | -2% | 9,700 |
2018/01/26 | 1,522 | 1,523 | 1,505 | 1,520 | +2 | +0.1% | 6,500 |
2018/01/25 | 1,492 | 1,525 | 1,483 | 1,518 | +11 | +0.7% | 8,900 |
2018/01/24 | 1,527 | 1,527 | 1,500 | 1,507 | -20 | -1.3% | 4,200 |
2018/01/23 | 1,525 | 1,536 | 1,520 | 1,527 | +19 | +1.3% | 12,200 |
2018/01/22 | 1,495 | 1,521 | 1,489 | 1,508 | +29 | +2% | 10,300 |
2018/01/19 | 1,460 | 1,485 | 1,458 | 1,479 | +29 | +2% | 7,200 |
2018/01/18 | 1,451 | 1,467 | 1,450 | 1,450 | +7 | +0.5% | 9,400 |
2018/01/17 | 1,528 | 1,529 | 1,405 | 1,443 | -62 | -4.1% | 29,700 |
2018/01/16 | 1,541 | 1,541 | 1,503 | 1,505 | -40 | -2.6% | 10,100 |
2018/01/15 | 1,533 | 1,552 | 1,533 | 1,545 | +12 | +0.8% | 21,200 |
2018/01/12 | 1,484 | 1,533 | 1,476 | 1,533 | +61 | +4.1% | 18,500 |
2018/01/11 | 1,451 | 1,475 | 1,451 | 1,472 | +22 | +1.5% | 10,100 |
2018/01/10 | 1,475 | 1,476 | 1,450 | 1,450 | -25 | -1.7% | 10,500 |
2018/01/09 | 1,440 | 1,499 | 1,440 | 1,475 | +47 | +3.3% | 37,100 |
2018/01/05 | 1,432 | 1,443 | 1,418 | 1,428 | +49 | +3.6% | 20,900 |
2018/01/04 | 1,382 | 1,395 | 1,365 | 1,379 | -5 | -0.4% | 8,000 |
2017/12/29 | 1,374 | 1,384 | 1,374 | 1,384 | +20 | +1.5% | 8,900 |
2017/12/28 | 1,372 | 1,377 | 1,364 | 1,364 | -9 | -0.7% | 7,000 |
2017/12/27 | 1,328 | 1,374 | 1,322 | 1,373 | +81 | +6.3% | 15,700 |
2017/12/26 | 1,306 | 1,324 | 1,292 | 1,292 | -18 | -1.4% | 44,800 |
2017/12/25 | 1,333 | 1,333 | 1,307 | 1,310 | -29 | -2.2% | 29,400 |
2017/12/22 | 1,355 | 1,358 | 1,339 | 1,339 | -13 | -1% | 13,200 |
2017/12/21 | 1,355 | 1,371 | 1,352 | 1,352 | -2 | -0.1% | 12,600 |
2017/12/20 | 1,380 | 1,380 | 1,350 | 1,354 | -26 | -1.9% | 20,700 |
2017/12/19 | 1,384 | 1,392 | 1,380 | 1,380 | -11 | -0.8% | 10,000 |
2017/12/18 | 1,400 | 1,403 | 1,391 | 1,391 | -18 | -1.3% | 15,500 |
2017/12/15 | 1,415 | 1,415 | 1,401 | 1,409 | -6 | -0.4% | 6,300 |
2017/12/14 | 1,411 | 1,421 | 1,411 | 1,415 | +5 | +0.4% | 3,100 |
2017/12/13 | 1,410 | 1,416 | 1,407 | 1,410 | +4 | +0.3% | 4,200 |
2017/12/12 | 1,425 | 1,432 | 1,403 | 1,406 | -19 | -1.3% | 12,500 |
2017/12/11 | 1,421 | 1,444 | 1,410 | 1,425 | +19 | +1.4% | 9,500 |
2017/12/08 | 1,422 | 1,427 | 1,401 | 1,406 | -16 | -1.1% | 7,100 |
2017/12/07 | 1,390 | 1,425 | 1,390 | 1,422 | +33 | +2.4% | 9,100 |
2017/12/06 | 1,396 | 1,397 | 1,388 | 1,389 | -12 | -0.9% | 9,300 |
2017/12/05 | 1,398 | 1,406 | 1,391 | 1,401 | -1 | -0.1% | 14,000 |
2017/12/04 | 1,415 | 1,416 | 1,400 | 1,402 | -13 | -0.9% | 14,300 |
2017/12/01 | 1,423 | 1,423 | 1,411 | 1,415 | -20 | -1.4% | 10,600 |
2017/11/30 | 1,409 | 1,481 | 1,408 | 1,435 | +34 | +2.4% | 27,800 |
2017/11/29 | 1,406 | 1,417 | 1,398 | 1,401 | -5 | -0.4% | 18,800 |
1651~
1700
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 | 58,200円 | +8.2% | -9.4% | 1.72% | 10.84倍 | 1.61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 | 89,000円 | +3.0% | -16.9% | 0.56% | 7.51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 | 66,800円 | +16.8% | +18.5% | 0.45% | 12.59倍 | 1.67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