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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 1,807 | 1,810 | 1,790 | 1,799 | -11 | -0.6% | 22,700 |
| 2017/06/21 | 1,838 | 1,838 | 1,802 | 1,810 | -30 | -1.6% | 21,400 |
| 2017/06/20 | 1,869 | 1,878 | 1,835 | 1,840 | -29 | -1.6% | 14,900 |
| 2017/06/19 | 1,847 | 1,875 | 1,836 | 1,869 | +20 | +1.1% | 13,400 |
| 2017/06/16 | 1,861 | 1,880 | 1,832 | 1,849 | -28 | -1.5% | 23,200 |
| 2017/06/15 | 1,900 | 1,900 | 1,860 | 1,877 | -25 | -1.3% | 18,100 |
| 2017/06/14 | 1,890 | 1,909 | 1,860 | 1,902 | +32 | +1.7% | 25,600 |
| 2017/06/13 | 1,850 | 1,948 | 1,826 | 1,870 | +24 | +1.3% | 39,300 |
| 2017/06/12 | 1,905 | 1,905 | 1,823 | 1,846 | -65 | -3.4% | 28,400 |
| 2017/06/09 | 1,918 | 1,962 | 1,895 | 1,911 | +29 | +1.5% | 60,100 |
| 2017/06/08 | 1,898 | 1,910 | 1,867 | 1,882 | -18 | -0.9% | 19,300 |
| 2017/06/07 | 1,835 | 1,900 | 1,823 | 1,900 | +30 | +1.6% | 22,600 |
| 2017/06/06 | 1,939 | 1,939 | 1,868 | 1,870 | -45 | -2.3% | 25,100 |
| 2017/06/05 | 1,843 | 1,930 | 1,841 | 1,915 | +42 | +2.2% | 36,400 |
| 2017/06/02 | 1,949 | 1,949 | 1,855 | 1,873 | -50 | -2.6% | 49,200 |
| 2017/06/01 | 1,988 | 2,000 | 1,910 | 1,923 | -48 | -2.4% | 87,400 |
| 2017/05/31 | 1,970 | 1,980 | 1,935 | 1,971 | +41 | +2.1% | 79,500 |
| 2017/05/30 | 1,848 | 1,930 | 1,825 | 1,930 | +91 | +4.9% | 87,300 |
| 2017/05/29 | 1,850 | 1,950 | 1,832 | 1,839 | +9 | +0.5% | 83,100 |
| 2017/05/26 | 1,760 | 1,830 | 1,757 | 1,830 | +120 | +7% | 70,800 |
| 2017/05/25 | 1,729 | 1,729 | 1,704 | 1,710 | -13 | -0.8% | 17,500 |
| 2017/05/24 | 1,712 | 1,728 | 1,710 | 1,723 | -2 | -0.1% | 14,900 |
| 2017/05/23 | 1,762 | 1,762 | 1,718 | 1,725 | -13 | -0.7% | 14,800 |
| 2017/05/22 | 1,740 | 1,767 | 1,733 | 1,738 | -2 | -0.1% | 14,700 |
| 2017/05/19 | 1,745 | 1,830 | 1,734 | 1,740 | -14 | -0.8% | 73,300 |
| 2017/05/18 | 1,731 | 1,779 | 1,731 | 1,754 | -34 | -1.9% | 16,600 |
| 2017/05/17 | 1,829 | 1,829 | 1,777 | 1,788 | -6 | -0.3% | 15,100 |
| 2017/05/16 | 1,799 | 1,808 | 1,730 | 1,794 | +12 | +0.7% | 21,800 |
| 2017/05/15 | 1,810 | 1,815 | 1,777 | 1,782 | -39 | -2.1% | 21,600 |
| 2017/05/12 | 1,871 | 1,871 | 1,807 | 1,821 | -45 | -2.4% | 19,300 |
| 2017/05/11 | 1,805 | 1,890 | 1,805 | 1,866 | +31 | +1.7% | 23,400 |
| 2017/05/10 | 1,899 | 1,899 | 1,812 | 1,835 | -50 | -2.7% | 16,300 |
| 2017/05/09 | 1,899 | 1,899 | 1,851 | 1,885 | -14 | -0.7% | 14,700 |
| 2017/05/08 | 1,845 | 1,899 | 1,834 | 1,899 | +103 | +5.7% | 27,200 |
| 2017/05/02 | 1,752 | 1,798 | 1,750 | 1,796 | +64 | +3.7% | 23,600 |
| 2017/05/01 | 1,745 | 1,754 | 1,725 | 1,732 | -25 | -1.4% | 11,200 |
| 2017/04/28 | 1,791 | 1,793 | 1,750 | 1,757 | -61 | -3.4% | 21,600 |
| 2017/04/27 | 1,785 | 1,825 | 1,754 | 1,818 | +33 | +1.8% | 35,200 |
| 2017/04/26 | 1,770 | 1,792 | 1,756 | 1,785 | +52 | +3% | 10,100 |
| 2017/04/25 | 1,702 | 1,754 | 1,702 | 1,733 | +33 | +1.9% | 13,500 |
| 2017/04/24 | 1,783 | 1,785 | 1,680 | 1,700 | -83 | -4.7% | 21,800 |
| 2017/04/21 | 1,811 | 1,818 | 1,779 | 1,783 | -1 | -0.1% | 22,700 |
| 2017/04/20 | 1,778 | 1,813 | 1,772 | 1,784 | +18 | +1% | 20,100 |
| 2017/04/19 | 1,728 | 1,772 | 1,728 | 1,766 | +16 | +0.9% | 15,000 |
| 2017/04/18 | 1,756 | 1,778 | 1,734 | 1,750 | +18 | +1% | 29,100 |
| 2017/04/17 | 1,675 | 1,738 | 1,670 | 1,732 | +63 | +3.8% | 34,400 |
| 2017/04/14 | 1,653 | 1,687 | 1,630 | 1,669 | +12 | +0.7% | 21,300 |
| 2017/04/13 | 1,580 | 1,657 | 1,502 | 1,657 | +55 | +3.4% | 37,400 |
| 2017/04/12 | 1,600 | 1,641 | 1,573 | 1,602 | -113 | -6.6% | 84,200 |
| 2017/04/11 | 1,750 | 1,773 | 1,703 | 1,715 | -44 | -2.5% | 21,800 |
1901～
1950
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
