セルシスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,880 | 1,889 | 1,849 | 1,854 | -9 | -0.5% | 105,400 |
| 2025/09/12 | 1,864 | 1,878 | 1,848 | 1,863 | -1 | -0.1% | 74,300 |
| 2025/09/11 | 1,851 | 1,871 | 1,843 | 1,864 | -15 | -0.8% | 148,500 |
| 2025/09/10 | 1,836 | 1,885 | 1,835 | 1,879 | +58 | +3.2% | 232,000 |
| 2025/09/09 | 1,838 | 1,857 | 1,818 | 1,821 | -21 | -1.1% | 175,400 |
| 2025/09/08 | 1,820 | 1,847 | 1,818 | 1,842 | +17 | +0.9% | 230,400 |
| 2025/09/05 | 1,789 | 1,825 | 1,782 | 1,825 | +16 | +0.9% | 150,300 |
| 2025/09/04 | 1,765 | 1,810 | 1,758 | 1,809 | +44 | +2.5% | 127,600 |
| 2025/09/03 | 1,770 | 1,787 | 1,728 | 1,765 | -33 | -1.8% | 194,200 |
| 2025/09/02 | 1,820 | 1,829 | 1,771 | 1,798 | +11 | +0.6% | 254,200 |
| 2025/09/01 | 1,735 | 1,787 | 1,733 | 1,787 | +55 | +3.2% | 266,400 |
| 2025/08/29 | 1,675 | 1,736 | 1,675 | 1,732 | +63 | +3.8% | 195,700 |
| 2025/08/28 | 1,663 | 1,686 | 1,635 | 1,669 | -1 | -0.1% | 190,200 |
| 2025/08/27 | 1,676 | 1,676 | 1,644 | 1,670 | -10 | -0.6% | 154,200 |
| 2025/08/26 | 1,688 | 1,697 | 1,671 | 1,680 | -2 | -0.1% | 102,800 |
| 2025/08/25 | 1,661 | 1,688 | 1,653 | 1,682 | +5 | +0.3% | 149,100 |
| 2025/08/22 | 1,690 | 1,697 | 1,668 | 1,677 | -2 | -0.1% | 129,900 |
| 2025/08/21 | 1,671 | 1,690 | 1,668 | 1,679 | +19 | +1.1% | 164,000 |
| 2025/08/20 | 1,730 | 1,734 | 1,660 | 1,660 | -73 | -4.2% | 267,200 |
| 2025/08/19 | 1,768 | 1,780 | 1,733 | 1,733 | -34 | -1.9% | 186,700 |
| 2025/08/18 | 1,762 | 1,796 | 1,746 | 1,767 | +19 | +1.1% | 244,900 |
| 2025/08/15 | 1,724 | 1,763 | 1,711 | 1,748 | +45 | +2.6% | 276,700 |
| 2025/08/14 | 1,650 | 1,711 | 1,640 | 1,703 | +53 | +3.2% | 274,000 |
| 2025/08/13 | 1,648 | 1,654 | 1,613 | 1,650 | +2 | +0.1% | 172,300 |
| 2025/08/12 | 1,578 | 1,670 | 1,574 | 1,648 | +90 | +5.8% | 455,300 |
| 2025/08/08 | 1,615 | 1,628 | 1,548 | 1,558 | -60 | -3.7% | 464,800 |
| 2025/08/07 | 1,607 | 1,645 | 1,600 | 1,618 | +21 | +1.3% | 155,400 |
| 2025/08/06 | 1,606 | 1,626 | 1,590 | 1,597 | -3 | -0.2% | 212,700 |
| 2025/08/05 | 1,673 | 1,676 | 1,600 | 1,600 | -54 | -3.3% | 240,700 |
| 2025/08/04 | 1,633 | 1,676 | 1,623 | 1,654 | -40 | -2.4% | 175,400 |
| 2025/08/01 | 1,664 | 1,697 | 1,653 | 1,694 | +27 | +1.6% | 198,100 |
| 2025/07/31 | 1,658 | 1,669 | 1,642 | 1,667 | +12 | +0.7% | 129,000 |
| 2025/07/30 | 1,615 | 1,655 | 1,608 | 1,655 | +40 | +2.5% | 1,055,700 |
| 2025/07/29 | 1,600 | 1,688 | 1,587 | 1,615 | +8 | +0.5% | 457,400 |
| 2025/07/28 | 1,646 | 1,647 | 1,602 | 1,607 | -39 | -2.4% | 183,700 |
| 2025/07/25 | 1,634 | 1,646 | 1,611 | 1,646 | +31 | +1.9% | 235,000 |
| 2025/07/24 | 1,618 | 1,621 | 1,585 | 1,615 | +6 | +0.4% | 211,400 |
| 2025/07/23 | 1,620 | 1,620 | 1,561 | 1,609 | -8 | -0.5% | 219,700 |
| 2025/07/22 | 1,586 | 1,680 | 1,581 | 1,617 | +31 | +2% | 359,700 |
| 2025/07/18 | 1,608 | 1,610 | 1,568 | 1,586 | -4 | -0.3% | 104,700 |
| 2025/07/17 | 1,559 | 1,602 | 1,555 | 1,590 | +30 | +1.9% | 160,300 |
| 2025/07/16 | 1,565 | 1,599 | 1,556 | 1,560 | -20 | -1.3% | 164,100 |
| 2025/07/15 | 1,600 | 1,608 | 1,577 | 1,580 | -44 | -2.7% | 173,600 |
| 2025/07/14 | 1,607 | 1,626 | 1,592 | 1,624 | +12 | +0.7% | 190,200 |
| 2025/07/11 | 1,665 | 1,674 | 1,597 | 1,612 | -52 | -3.1% | 236,100 |
| 2025/07/10 | 1,635 | 1,669 | 1,615 | 1,664 | +26 | +1.6% | 258,400 |
| 2025/07/09 | 1,635 | 1,673 | 1,607 | 1,638 | +16 | +1% | 242,000 |
| 2025/07/08 | 1,597 | 1,653 | 1,591 | 1,622 | +17 | +1.1% | 393,200 |
| 2025/07/07 | 1,481 | 1,625 | 1,478 | 1,605 | +120 | +8.1% | 580,000 |
| 2025/07/04 | 1,479 | 1,505 | 1,477 | 1,485 | +24 | +1.6% | 107,400 |
1～
50
件表示中 / 3292件
類似銘柄と比較する
現在ご覧いただいている「セルシス」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 |
|---|---|---|---|---|---|---|---|---|
| セルシス | 185,400円 | +27.1% | -15.9% | 1.94% | 32.32倍 | 10.54倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
| コロプラ | 53,700円 | +7.8% | - | 3.72% | 138.05倍 | 1.00倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| 福井コンピ | 332,500円 | +5.9% | +7.2% | 2.20% | 15.95倍 | 2.54倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ベース | 356,500円 | +13.9% | +19.8% | 3.28% | 15.22倍 | 4.62倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ソフトクリエＨＤ | 240,300円 | +8.2% | +7.6% | 2.58% | 15.83倍 | 2.87倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
市場注目の銘柄
チャート関連のコラム
