セルムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,110 | 1,151 | 1,092 | 1,099 | -41 | -3.6% | 74,600 |
| 2021/08/18 | 1,154 | 1,170 | 1,123 | 1,140 | -14 | -1.2% | 107,300 |
| 2021/08/17 | 1,124 | 1,188 | 1,086 | 1,154 | +86 | +8.1% | 625,500 |
| 2021/08/16 | 1,068 | 1,068 | 1,068 | 1,068 | +150 | +16.3% | 42,500 |
| 2021/08/13 | 920 | 932 | 910 | 918 | -12 | -1.3% | 25,200 |
| 2021/08/12 | 927 | 930 | 907 | 930 | +6 | +0.6% | 18,000 |
| 2021/08/11 | 929 | 929 | 903 | 924 | +8 | +0.9% | 11,000 |
| 2021/08/10 | 882 | 920 | 878 | 916 | +44 | +5% | 18,300 |
| 2021/08/06 | 895 | 895 | 845 | 872 | -20 | -2.2% | 40,000 |
| 2021/08/05 | 905 | 920 | 878 | 892 | -12 | -1.3% | 26,800 |
| 2021/08/04 | 927 | 927 | 904 | 904 | -15 | -1.6% | 12,300 |
| 2021/08/03 | 913 | 933 | 908 | 919 | +3 | +0.3% | 8,900 |
| 2021/08/02 | 918 | 931 | 913 | 916 | ±0 | ±0% | 10,900 |
| 2021/07/30 | 926 | 939 | 909 | 916 | -25 | -2.7% | 31,400 |
| 2021/07/29 | 923 | 948 | 923 | 941 | +15 | +1.6% | 12,600 |
| 2021/07/28 | 948 | 970 | 924 | 926 | -28 | -2.9% | 26,400 |
| 2021/07/27 | 965 | 971 | 950 | 954 | -13 | -1.3% | 18,600 |
| 2021/07/26 | 971 | 987 | 958 | 967 | -6 | -0.6% | 19,800 |
| 2021/07/21 | 980 | 1,010 | 965 | 973 | +9 | +0.9% | 24,600 |
| 2021/07/20 | 980 | 990 | 958 | 964 | -24 | -2.4% | 29,800 |
| 2021/07/19 | 1,027 | 1,027 | 980 | 988 | -41 | -4% | 65,700 |
| 2021/07/16 | 1,008 | 1,030 | 989 | 1,029 | +58 | +6% | 125,000 |
| 2021/07/15 | 988 | 989 | 952 | 971 | -25 | -2.5% | 35,600 |
| 2021/07/14 | 964 | 1,005 | 956 | 996 | +40 | +4.2% | 50,800 |
| 2021/07/13 | 983 | 983 | 949 | 956 | -27 | -2.7% | 38,200 |
| 2021/07/12 | 928 | 988 | 928 | 983 | +54 | +5.8% | 49,500 |
| 2021/07/09 | 915 | 929 | 901 | 929 | +1 | +0.1% | 31,300 |
| 2021/07/08 | 913 | 946 | 907 | 928 | ±0 | ±0% | 31,400 |
| 2021/07/07 | 948 | 954 | 920 | 928 | -26 | -2.7% | 23,700 |
| 2021/07/06 | 933 | 955 | 933 | 954 | +22 | +2.4% | 20,600 |
| 2021/07/05 | 910 | 938 | 906 | 932 | +22 | +2.4% | 25,400 |
| 2021/07/02 | 906 | 914 | 876 | 910 | +9 | +1% | 57,800 |
| 2021/07/01 | 915 | 923 | 901 | 901 | -18 | -2% | 21,000 |
| 2021/06/30 | 918 | 930 | 912 | 919 | +2 | +0.2% | 12,900 |
| 2021/06/29 | 943 | 943 | 915 | 917 | -26 | -2.8% | 25,400 |
| 2021/06/28 | 928 | 949 | 924 | 943 | +8 | +0.9% | 16,500 |
| 2021/06/25 | 934 | 935 | 912 | 935 | +16 | +1.7% | 18,600 |
| 2021/06/24 | 949 | 960 | 918 | 919 | -19 | -2% | 20,000 |
| 2021/06/23 | 920 | 944 | 920 | 938 | +11 | +1.2% | 16,800 |
| 2021/06/22 | 929 | 935 | 906 | 927 | +23 | +2.5% | 32,900 |
| 2021/06/21 | 900 | 917 | 898 | 904 | -26 | -2.8% | 59,400 |
| 2021/06/18 | 946 | 951 | 923 | 930 | -25 | -2.6% | 40,900 |
| 2021/06/17 | 965 | 965 | 940 | 955 | -16 | -1.6% | 53,400 |
| 2021/06/16 | 980 | 982 | 963 | 971 | -18 | -1.8% | 33,800 |
| 2021/06/15 | 1,000 | 1,002 | 980 | 989 | -11 | -1.1% | 32,700 |
| 2021/06/14 | 1,005 | 1,014 | 988 | 1,000 | -2 | -0.2% | 27,400 |
| 2021/06/11 | 1,048 | 1,048 | 1,000 | 1,002 | -38 | -3.7% | 43,400 |
| 2021/06/10 | 1,022 | 1,043 | 1,009 | 1,040 | +32 | +3.2% | 57,500 |
| 2021/06/09 | 1,020 | 1,028 | 1,006 | 1,008 | -14 | -1.4% | 32,000 |
| 2021/06/08 | 988 | 1,038 | 988 | 1,022 | +35 | +3.5% | 58,900 |
801～
850
件表示中 / 891件
類似銘柄と比較する
現在ご覧いただいている「セルム」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 |
|---|---|---|---|---|---|---|---|---|
| セルム | 35,500円 | +6.7% | +6.8% | 3.24% | 10.57倍 | 3.00倍 |
|
大企業の経営幹部育成や組織づくりを支援。ミドル層や若手社員向け研修も。外部講師陣に強み |
| ＣＬＨＤ | 88,100円 | +14.2% | +58.4% | 3.06% | 9.97倍 | 1.06倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| ワシントンホテル | 77,500円 | +13.9% | +34.4% | 1.94% | 7.90倍 | 1.14倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| ジャパニアス | 227,500円 | +19.4% | +25.0% | 4.18% | 11.73倍 | 3.26倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
| コンヴァノ | 209,600円 | +31.3% | - | 0.00% | - | 5.92倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
市場注目の銘柄
チャート関連のコラム
