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 |
---|---|---|---|---|---|---|---|
2017/02/03 | 1,590 | 1,603 | 1,541 | 1,576 | -22 | -1.4% | 19,200 |
2017/02/02 | 1,619 | 1,626 | 1,583 | 1,598 | -2 | -0.1% | 24,100 |
2017/02/01 | 1,588 | 1,624 | 1,588 | 1,600 | +2 | +0.1% | 8,500 |
2017/01/31 | 1,585 | 1,613 | 1,574 | 1,598 | -7 | -0.4% | 12,700 |
2017/01/30 | 1,617 | 1,653 | 1,600 | 1,605 | -49 | -3% | 28,300 |
2017/01/27 | 1,575 | 1,679 | 1,555 | 1,654 | +79 | +5% | 65,100 |
2017/01/26 | 1,590 | 1,590 | 1,560 | 1,575 | +42 | +2.7% | 14,400 |
2017/01/25 | 1,529 | 1,538 | 1,509 | 1,533 | +33 | +2.2% | 10,200 |
2017/01/24 | 1,497 | 1,526 | 1,495 | 1,500 | +3 | +0.2% | 8,900 |
2017/01/23 | 1,500 | 1,507 | 1,491 | 1,497 | -3 | -0.2% | 4,900 |
2017/01/20 | 1,515 | 1,515 | 1,488 | 1,500 | +1 | +0.1% | 5,900 |
2017/01/19 | 1,500 | 1,517 | 1,498 | 1,499 | -1 | -0.1% | 7,600 |
2017/01/18 | 1,518 | 1,522 | 1,461 | 1,500 | -24 | -1.6% | 38,700 |
2017/01/17 | 1,531 | 1,555 | 1,521 | 1,524 | -12 | -0.8% | 10,500 |
2017/01/16 | 1,535 | 1,553 | 1,527 | 1,536 | -9 | -0.6% | 15,000 |
2017/01/13 | 1,540 | 1,575 | 1,527 | 1,545 | -14 | -0.9% | 6,700 |
2017/01/12 | 1,600 | 1,603 | 1,530 | 1,559 | -43 | -2.7% | 22,400 |
2017/01/11 | 1,621 | 1,634 | 1,602 | 1,602 | -19 | -1.2% | 9,800 |
2017/01/10 | 1,658 | 1,658 | 1,612 | 1,621 | -6 | -0.4% | 18,400 |
2017/01/06 | 1,680 | 1,680 | 1,619 | 1,627 | -14 | -0.9% | 24,200 |
2017/01/05 | 1,579 | 1,670 | 1,576 | 1,641 | +62 | +3.9% | 33,700 |
2017/01/04 | 1,574 | 1,599 | 1,574 | 1,579 | +2 | +0.1% | 17,200 |
2016/12/30 | 1,531 | 1,593 | 1,530 | 1,577 | -6 | -0.4% | 29,900 |
2016/12/29 | 1,555 | 1,592 | 1,549 | 1,583 | -10 | -0.6% | 15,700 |
2016/12/28 | 1,554 | 1,616 | 1,531 | 1,593 | +67 | +4.4% | 33,200 |
2016/12/27 | 1,550 | 1,550 | 1,510 | 1,526 | -8 | -0.5% | 32,500 |
2016/12/26 | 1,530 | 1,554 | 1,513 | 1,534 | +5 | +0.3% | 22,100 |
2016/12/22 | 1,550 | 1,550 | 1,460 | 1,529 | -42 | -2.7% | 52,000 |
2016/12/21 | 1,678 | 1,678 | 1,554 | 1,571 | -80 | -4.8% | 36,300 |
2016/12/20 | 1,668 | 1,679 | 1,624 | 1,651 | +4 | +0.2% | 25,400 |
2016/12/19 | 1,600 | 1,685 | 1,600 | 1,647 | +49 | +3.1% | 41,700 |
2016/12/16 | 1,650 | 1,664 | 1,587 | 1,598 | -32 | -2% | 34,900 |
2016/12/15 | 1,600 | 1,643 | 1,600 | 1,630 | ±0 | ±0% | 47,700 |
2016/12/14 | 1,536 | 1,720 | 1,536 | 1,630 | +77 | +5% | 194,500 |
2016/12/13 | 1,561 | 1,563 | 1,521 | 1,553 | -8 | -0.5% | 21,100 |
2016/12/12 | 1,590 | 1,599 | 1,550 | 1,561 | -6 | -0.4% | 27,700 |
2016/12/09 | 1,540 | 1,588 | 1,516 | 1,567 | +14 | +0.9% | 25,000 |
2016/12/08 | 1,541 | 1,640 | 1,540 | 1,553 | +9 | +0.6% | 63,300 |
2016/12/07 | 1,462 | 1,677 | 1,456 | 1,544 | +81 | +5.5% | 158,100 |
2016/12/06 | 1,500 | 1,520 | 1,451 | 1,463 | -43 | -2.9% | 51,800 |
2016/12/05 | 1,499 | 1,530 | 1,467 | 1,506 | +6 | +0.4% | 28,300 |
2016/12/02 | 1,586 | 1,586 | 1,485 | 1,500 | -77 | -4.9% | 71,000 |
2016/12/01 | 1,644 | 1,690 | 1,560 | 1,577 | -32 | -2% | 112,500 |
2016/11/30 | 1,648 | 1,659 | 1,595 | 1,609 | -39 | -2.4% | 49,700 |
2016/11/29 | 1,631 | 1,760 | 1,613 | 1,648 | -22 | -1.3% | 110,100 |
2016/11/28 | 1,745 | 1,745 | 1,643 | 1,670 | -41 | -2.4% | 78,500 |
2016/11/25 | 1,827 | 1,875 | 1,710 | 1,711 | -49 | -2.8% | 240,400 |
2016/11/24 | 1,780 | 1,799 | 1,703 | 1,760 | -90 | -4.9% | 234,200 |
2016/11/22 | 1,640 | 2,029 | 1,563 | 1,850 | +130 | +7.6% | 1,712,700 |
2016/11/21 | 1,661 | 1,877 | 1,661 | 1,720 | +128 | +8% | 840,400 |
1901~
1950
件表示中 / 2114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 | 61,900円 | +8.2% | -9.4% | 1.62% | 11.53倍 | 1.71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 |
DLE | 11,900円 | +30.2% | - | 0.00% | - | 1.78倍 |
|
「秘密結社鷹の爪」等IP(著作権)ビジネス展開。K-POPも。大株主は朝日放送グループ |
テリロジーHD | 27,800円 | +22.9% | -5.1% | 1.80% | 18.12倍 | 1.88倍 |
|
ITセキュリティなどネット製品販売と企業システム構築が柱。グループでDX事業に注力 |
ハッチ・ワーク | 240,500円 | +18.9% | +999.9% | 0.00% | 16.89倍 | 6.56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 |
ヌーラボ | 74,400円 | +7.5% | +23.0% | 0.00% | 16.80倍 | 3.63倍 |
|
プロジェクト管理ツール「Backlog」が柱。セキュリティ管理やオンライン作図ツールも |
市場注目の銘柄
チャート関連のコラム