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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,088 | 1,197 | 1,075 | 1,155 | +97 | +9.2% | 48,900 |
| 2018/08/27 | 1,021 | 1,066 | 1,021 | 1,058 | +11 | +1.1% | 25,600 |
| 2018/08/24 | 1,042 | 1,066 | 1,041 | 1,047 | -16 | -1.5% | 12,700 |
| 2018/08/23 | 1,007 | 1,078 | 999 | 1,063 | +59 | +5.9% | 22,800 |
| 2018/08/22 | 957 | 1,007 | 957 | 1,004 | +36 | +3.7% | 17,500 |
| 2018/08/21 | 976 | 983 | 966 | 968 | -22 | -2.2% | 7,200 |
| 2018/08/20 | 986 | 998 | 973 | 990 | -4 | -0.4% | 11,400 |
| 2018/08/17 | 1,004 | 1,004 | 973 | 994 | +35 | +3.6% | 17,200 |
| 2018/08/16 | 1,000 | 1,000 | 945 | 959 | -43 | -4.3% | 35,500 |
| 2018/08/15 | 1,063 | 1,074 | 1,000 | 1,002 | -60 | -5.6% | 29,600 |
| 2018/08/14 | 1,081 | 1,094 | 1,024 | 1,062 | -29 | -2.7% | 24,000 |
| 2018/08/13 | 1,122 | 1,134 | 1,066 | 1,091 | -149 | -12% | 41,000 |
| 2018/08/10 | 1,200 | 1,240 | 1,198 | 1,240 | +24 | +2% | 7,400 |
| 2018/08/09 | 1,220 | 1,220 | 1,193 | 1,216 | +11 | +0.9% | 3,200 |
| 2018/08/08 | 1,211 | 1,220 | 1,201 | 1,205 | -14 | -1.1% | 2,600 |
| 2018/08/07 | 1,205 | 1,219 | 1,193 | 1,219 | +9 | +0.7% | 4,500 |
| 2018/08/06 | 1,211 | 1,229 | 1,191 | 1,210 | -7 | -0.6% | 6,400 |
| 2018/08/03 | 1,234 | 1,234 | 1,210 | 1,217 | -17 | -1.4% | 10,500 |
| 2018/08/02 | 1,235 | 1,236 | 1,223 | 1,234 | -1 | -0.1% | 2,800 |
| 2018/08/01 | 1,246 | 1,246 | 1,220 | 1,235 | -12 | -1% | 5,600 |
| 2018/07/31 | 1,231 | 1,248 | 1,220 | 1,247 | +16 | +1.3% | 3,400 |
| 2018/07/30 | 1,226 | 1,245 | 1,219 | 1,231 | +5 | +0.4% | 5,100 |
| 2018/07/27 | 1,246 | 1,246 | 1,225 | 1,226 | -6 | -0.5% | 8,900 |
| 2018/07/26 | 1,240 | 1,240 | 1,230 | 1,232 | -10 | -0.8% | 4,500 |
| 2018/07/25 | 1,265 | 1,265 | 1,230 | 1,242 | +7 | +0.6% | 3,300 |
| 2018/07/24 | 1,231 | 1,240 | 1,215 | 1,235 | +8 | +0.7% | 4,300 |
| 2018/07/23 | 1,226 | 1,227 | 1,215 | 1,227 | -3 | -0.2% | 5,000 |
| 2018/07/20 | 1,245 | 1,254 | 1,227 | 1,230 | -18 | -1.4% | 4,800 |
| 2018/07/19 | 1,255 | 1,269 | 1,246 | 1,248 | -25 | -2% | 7,000 |
| 2018/07/18 | 1,250 | 1,279 | 1,250 | 1,273 | +41 | +3.3% | 7,000 |
| 2018/07/17 | 1,230 | 1,243 | 1,221 | 1,232 | +2 | +0.2% | 4,000 |
| 2018/07/13 | 1,226 | 1,235 | 1,221 | 1,230 | +3 | +0.2% | 3,100 |
| 2018/07/12 | 1,232 | 1,232 | 1,201 | 1,227 | +9 | +0.7% | 7,100 |
| 2018/07/11 | 1,231 | 1,231 | 1,207 | 1,218 | -13 | -1.1% | 10,300 |
| 2018/07/10 | 1,224 | 1,232 | 1,214 | 1,231 | +24 | +2% | 14,100 |
| 2018/07/09 | 1,187 | 1,217 | 1,187 | 1,207 | +33 | +2.8% | 11,300 |
| 2018/07/06 | 1,160 | 1,184 | 1,151 | 1,174 | +16 | +1.4% | 32,200 |
| 2018/07/05 | 1,217 | 1,233 | 1,148 | 1,158 | -76 | -6.2% | 48,700 |
| 2018/07/04 | 1,219 | 1,270 | 1,219 | 1,234 | +6 | +0.5% | 19,900 |
| 2018/07/03 | 1,276 | 1,290 | 1,217 | 1,228 | -34 | -2.7% | 21,600 |
| 2018/07/02 | 1,313 | 1,318 | 1,255 | 1,262 | -26 | -2% | 12,500 |
| 2018/06/29 | 1,281 | 1,296 | 1,265 | 1,288 | +5 | +0.4% | 17,100 |
| 2018/06/28 | 1,329 | 1,329 | 1,271 | 1,283 | -28 | -2.1% | 27,600 |
| 2018/06/27 | 1,311 | 1,326 | 1,304 | 1,311 | -12 | -0.9% | 10,200 |
| 2018/06/26 | 1,303 | 1,331 | 1,303 | 1,323 | -22 | -1.6% | 17,000 |
| 2018/06/25 | 1,443 | 1,454 | 1,345 | 1,345 | +33 | +2.5% | 66,000 |
| 2018/06/22 | 1,333 | 1,351 | 1,304 | 1,312 | -37 | -2.7% | 32,600 |
| 2018/06/21 | 1,356 | 1,378 | 1,343 | 1,349 | -2 | -0.1% | 14,700 |
| 2018/06/20 | 1,333 | 1,354 | 1,301 | 1,351 | +11 | +0.8% | 23,600 |
| 2018/06/19 | 1,380 | 1,407 | 1,333 | 1,340 | -56 | -4% | 26,300 |
1701～
1750
件表示中 / 2301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 | 71,500円 | +45.0% | +13.5% | 2.10% | 10.90倍 | 1.73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 |
| ポストプライ | 56,100円 | +54.9% | -69.1% | 0.00% | 162.14倍 | 5.71倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| アクモス | 55,500円 | +9.0% | +19.9% | 4.50% | 12.27倍 | 1.64倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
| シスロケ | 157,600円 | +2.0% | -7.5% | 2.41% | 15.89倍 | 1.50倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| ソフィアＨＤ | 120,000円 | -0.2% | -47.0% | 0.00% | 59.73倍 | 1.83倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
市場注目の銘柄
チャート関連のコラム
