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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 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 |
| 2021/06/07 | 975 | 995 | 955 | 987 | +10 | +1% | 46,700 |
| 2021/06/04 | 1,006 | 1,006 | 977 | 977 | -30 | -3% | 43,200 |
1001～
1050
件表示中 / 1089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 | 36,100円 | +27.3% | +7.2% | 4.16% | 12.30倍 | 2.89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 |
| ビステム | 87,000円 | +5.3% | +18.8% | 3.45% | 8.45倍 | 0.87倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
| ノバレーゼ | 33,300円 | +6.3% | +54.3% | 0.00% | 8.28倍 | 0.92倍 |
|
ブライダル主力でゲストハウスやドレスショップを展開。レストランも。ＴＫＰの子会社に |
| 表示灯 | 175,500円 | +2.5% | +2.3% | 3.53% | 11.36倍 | 1.05倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
| エプコ | 88,600円 | +16.5% | +20.4% | 3.61% | 16.12倍 | 1.77倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
市場注目の銘柄
チャート関連のコラム
