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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,659 | 1,660 | 1,580 | 1,606 | -52 | -3.1% | 18,900 |
| 2017/09/21 | 1,697 | 1,697 | 1,633 | 1,658 | -34 | -2% | 17,900 |
| 2017/09/20 | 1,700 | 1,717 | 1,662 | 1,692 | +32 | +1.9% | 45,200 |
| 2017/09/19 | 1,570 | 1,685 | 1,570 | 1,660 | +118 | +7.7% | 47,200 |
| 2017/09/15 | 1,527 | 1,555 | 1,527 | 1,542 | -4 | -0.3% | 4,400 |
| 2017/09/14 | 1,599 | 1,599 | 1,543 | 1,546 | -29 | -1.8% | 6,700 |
| 2017/09/13 | 1,536 | 1,575 | 1,534 | 1,575 | +45 | +2.9% | 6,800 |
| 2017/09/12 | 1,520 | 1,530 | 1,510 | 1,530 | +35 | +2.3% | 4,200 |
| 2017/09/11 | 1,497 | 1,516 | 1,492 | 1,495 | +10 | +0.7% | 5,900 |
| 2017/09/08 | 1,497 | 1,502 | 1,485 | 1,485 | -12 | -0.8% | 11,700 |
| 2017/09/07 | 1,515 | 1,516 | 1,497 | 1,497 | -7 | -0.5% | 8,400 |
| 2017/09/06 | 1,492 | 1,518 | 1,483 | 1,504 | -20 | -1.3% | 10,700 |
| 2017/09/05 | 1,600 | 1,600 | 1,491 | 1,524 | -73 | -4.6% | 25,900 |
| 2017/09/04 | 1,600 | 1,628 | 1,580 | 1,597 | -7 | -0.4% | 10,000 |
| 2017/09/01 | 1,614 | 1,618 | 1,579 | 1,604 | -10 | -0.6% | 12,500 |
| 2017/08/31 | 1,600 | 1,640 | 1,595 | 1,614 | +29 | +1.8% | 21,800 |
| 2017/08/30 | 1,555 | 1,597 | 1,552 | 1,585 | +59 | +3.9% | 21,200 |
| 2017/08/29 | 1,530 | 1,530 | 1,512 | 1,526 | -4 | -0.3% | 6,400 |
| 2017/08/28 | 1,502 | 1,530 | 1,501 | 1,530 | +30 | +2% | 12,000 |
| 2017/08/25 | 1,510 | 1,510 | 1,500 | 1,500 | -4 | -0.3% | 5,100 |
| 2017/08/24 | 1,495 | 1,508 | 1,493 | 1,504 | +6 | +0.4% | 5,000 |
| 2017/08/23 | 1,500 | 1,510 | 1,493 | 1,498 | ±0 | ±0% | 6,100 |
| 2017/08/22 | 1,500 | 1,514 | 1,495 | 1,498 | -2 | -0.1% | 5,000 |
| 2017/08/21 | 1,514 | 1,514 | 1,500 | 1,500 | -16 | -1.1% | 7,900 |
| 2017/08/18 | 1,514 | 1,525 | 1,503 | 1,516 | -7 | -0.5% | 8,700 |
| 2017/08/17 | 1,580 | 1,580 | 1,519 | 1,523 | -43 | -2.7% | 19,400 |
| 2017/08/16 | 1,498 | 1,566 | 1,498 | 1,566 | +72 | +4.8% | 10,200 |
| 2017/08/15 | 1,520 | 1,526 | 1,492 | 1,494 | -16 | -1.1% | 7,500 |
| 2017/08/14 | 1,490 | 1,515 | 1,470 | 1,510 | +8 | +0.5% | 16,000 |
| 2017/08/10 | 1,513 | 1,530 | 1,502 | 1,502 | -5 | -0.3% | 14,100 |
| 2017/08/09 | 1,530 | 1,530 | 1,503 | 1,507 | -21 | -1.4% | 13,200 |
| 2017/08/08 | 1,528 | 1,533 | 1,526 | 1,528 | ±0 | ±0% | 8,000 |
| 2017/08/07 | 1,534 | 1,541 | 1,528 | 1,528 | -5 | -0.3% | 11,500 |
| 2017/08/04 | 1,550 | 1,550 | 1,520 | 1,533 | -22 | -1.4% | 18,700 |
| 2017/08/03 | 1,582 | 1,585 | 1,555 | 1,555 | -34 | -2.1% | 16,700 |
| 2017/08/02 | 1,580 | 1,606 | 1,579 | 1,589 | -1 | -0.1% | 22,000 |
| 2017/08/01 | 1,650 | 1,653 | 1,580 | 1,590 | -60 | -3.6% | 24,000 |
| 2017/07/31 | 1,650 | 1,661 | 1,650 | 1,650 | +17 | +1% | 7,900 |
| 2017/07/28 | 1,690 | 1,692 | 1,630 | 1,633 | -59 | -3.5% | 35,800 |
| 2017/07/27 | 1,721 | 1,723 | 1,690 | 1,692 | -32 | -1.9% | 33,100 |
| 2017/07/26 | 1,720 | 1,733 | 1,709 | 1,724 | +4 | +0.2% | 11,800 |
| 2017/07/25 | 1,715 | 1,734 | 1,706 | 1,720 | -3 | -0.2% | 14,100 |
| 2017/07/24 | 1,735 | 1,735 | 1,721 | 1,723 | +7 | +0.4% | 7,600 |
| 2017/07/21 | 1,725 | 1,725 | 1,710 | 1,716 | +8 | +0.5% | 6,800 |
| 2017/07/20 | 1,718 | 1,723 | 1,705 | 1,708 | -10 | -0.6% | 14,900 |
| 2017/07/19 | 1,718 | 1,730 | 1,712 | 1,718 | -3 | -0.2% | 9,900 |
| 2017/07/18 | 1,750 | 1,760 | 1,721 | 1,721 | -21 | -1.2% | 13,400 |
| 2017/07/14 | 1,778 | 1,778 | 1,742 | 1,742 | -18 | -1% | 17,800 |
| 2017/07/13 | 1,770 | 1,770 | 1,750 | 1,760 | +4 | +0.2% | 10,700 |
| 2017/07/12 | 1,729 | 1,756 | 1,725 | 1,756 | +31 | +1.8% | 7,900 |
1751～
1800
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
