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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/07 | 975 | 995 | 955 | 987 | +10 | +1% | 46,700 |
| 2021/06/04 | 1,006 | 1,006 | 977 | 977 | -30 | -3% | 43,200 |
| 2021/06/03 | 1,033 | 1,055 | 1,007 | 1,007 | -25 | -2.4% | 61,200 |
| 2021/06/02 | 1,026 | 1,045 | 1,000 | 1,032 | +7 | +0.7% | 63,700 |
| 2021/06/01 | 986 | 1,030 | 982 | 1,025 | +39 | +4% | 45,300 |
| 2021/05/31 | 1,023 | 1,031 | 985 | 986 | -37 | -3.6% | 73,700 |
| 2021/05/28 | 1,082 | 1,100 | 1,023 | 1,023 | -58 | -5.4% | 89,700 |
| 2021/05/27 | 1,053 | 1,097 | 1,034 | 1,081 | +23 | +2.2% | 114,400 |
| 2021/05/26 | 1,040 | 1,069 | 1,012 | 1,058 | +17 | +1.6% | 164,500 |
| 2021/05/25 | 956 | 1,048 | 950 | 1,041 | +100 | +10.6% | 226,800 |
| 2021/05/24 | 970 | 977 | 932 | 941 | -15 | -1.6% | 51,400 |
| 2021/05/21 | 980 | 988 | 951 | 956 | -12 | -1.2% | 88,800 |
| 2021/05/20 | 948 | 980 | 948 | 968 | +26 | +2.8% | 111,000 |
| 2021/05/19 | 905 | 943 | 891 | 942 | +22 | +2.4% | 96,400 |
| 2021/05/18 | 915 | 938 | 895 | 920 | +20 | +2.2% | 187,700 |
| 2021/05/17 | 1,020 | 1,039 | 896 | 900 | -80 | -8.2% | 171,200 |
| 2021/05/14 | 1,005 | 1,017 | 980 | 980 | -12 | -1.2% | 75,800 |
| 2021/05/13 | 1,001 | 1,020 | 971 | 992 | -51 | -4.9% | 114,900 |
| 2021/05/12 | 1,092 | 1,109 | 1,024 | 1,043 | -64 | -5.8% | 106,000 |
| 2021/05/11 | 1,104 | 1,135 | 1,094 | 1,107 | -22 | -1.9% | 83,000 |
| 2021/05/10 | 1,173 | 1,180 | 1,121 | 1,129 | -25 | -2.2% | 48,700 |
951～
1000
件表示中 / 1020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 | 33,500円 | +27.3% | +7.2% | 4.48% | 11.36倍 | 2.67倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
| プロジェクＨ | 132,300円 | +2.3% | - | - | - | - |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| Ｚｅｎｋｅｎ | 62,600円 | +6.6% | +43.6% | 2.08% | 20.01倍 | 0.62倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| 共同ＰＲ | 87,200円 | +16.1% | +18.3% | 1.61% | 10.43倍 | 2.23倍 |
|
企業パブリシティ活動の支援、コンサルティングが主力事業。独立系大手。海外に拠点展開 |
| ＭＤＮＴ | 2,900円 | +21.1% | - | 0.00% | - | 1.73倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
市場注目の銘柄
チャート関連のコラム
