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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 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 |
| 2017/07/11 | 1,725 | 1,738 | 1,706 | 1,725 | +4 | +0.2% | 13,900 |
| 2017/07/10 | 1,714 | 1,738 | 1,714 | 1,721 | +7 | +0.4% | 8,000 |
| 2017/07/07 | 1,723 | 1,730 | 1,714 | 1,714 | -9 | -0.5% | 4,300 |
| 2017/07/06 | 1,741 | 1,741 | 1,717 | 1,723 | -4 | -0.2% | 5,300 |
| 2017/07/05 | 1,714 | 1,742 | 1,710 | 1,727 | +20 | +1.2% | 15,500 |
| 2017/07/04 | 1,742 | 1,756 | 1,703 | 1,707 | -28 | -1.6% | 26,600 |
| 2017/07/03 | 1,770 | 1,770 | 1,732 | 1,735 | -34 | -1.9% | 20,300 |
| 2017/06/30 | 1,732 | 1,769 | 1,730 | 1,769 | +17 | +1% | 13,200 |
| 2017/06/29 | 1,774 | 1,774 | 1,735 | 1,752 | +7 | +0.4% | 15,600 |
| 2017/06/28 | 1,785 | 1,795 | 1,745 | 1,745 | -40 | -2.2% | 24,500 |
| 2017/06/27 | 1,816 | 1,816 | 1,770 | 1,785 | -31 | -1.7% | 23,200 |
| 2017/06/26 | 1,809 | 1,825 | 1,802 | 1,816 | +37 | +2.1% | 10,500 |
| 2017/06/23 | 1,795 | 1,800 | 1,754 | 1,779 | -20 | -1.1% | 27,700 |
1851～
1900
件表示中 / 2209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 | 67,000円 | +42.8% | -0.3% | 1.79% | 11.35倍 | 1.78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 |
| インプレス | 14,200円 | +0.7% | - | 2.82% | 104.41倍 | 0.52倍 |
|
出版、ＩＴ双方に立脚、ネット関連出版の草分け。デジタルコンテンツ強化。傘下に山と渓谷社 |
| ＳＹＳＨＤ | 50,000円 | +12.9% | +8.6% | 1.40% | 10.86倍 | 1.49倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| アクモス | 51,400円 | +12.4% | +6.1% | 4.86% | 11.36倍 | 1.71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 |
| カウリス | 79,700円 | +11.8% | -35.1% | 0.00% | 31.64倍 | 3.87倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
市場注目の銘柄
チャート関連のコラム
