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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,271 | 1,300 | 1,271 | 1,286 | +20 | +1.6% | 215,900 |
| 2025/05/01 | 1,293 | 1,293 | 1,260 | 1,266 | -31 | -2.4% | 143,700 |
| 2025/04/30 | 1,301 | 1,314 | 1,285 | 1,297 | +5 | +0.4% | 151,700 |
| 2025/04/28 | 1,309 | 1,318 | 1,289 | 1,292 | +11 | +0.9% | 978,300 |
| 2025/04/25 | 1,284 | 1,294 | 1,270 | 1,281 | -2 | -0.2% | 221,600 |
| 2025/04/24 | 1,267 | 1,288 | 1,264 | 1,283 | +31 | +2.5% | 192,900 |
| 2025/04/23 | 1,305 | 1,316 | 1,247 | 1,252 | -50 | -3.8% | 215,400 |
| 2025/04/22 | 1,300 | 1,317 | 1,297 | 1,302 | -5 | -0.4% | 155,100 |
| 2025/04/21 | 1,330 | 1,339 | 1,300 | 1,307 | -22 | -1.7% | 134,700 |
| 2025/04/18 | 1,309 | 1,332 | 1,304 | 1,329 | +24 | +1.8% | 129,400 |
| 2025/04/17 | 1,285 | 1,310 | 1,285 | 1,305 | +29 | +2.3% | 181,900 |
| 2025/04/16 | 1,310 | 1,328 | 1,273 | 1,276 | -22 | -1.7% | 133,100 |
| 2025/04/15 | 1,305 | 1,314 | 1,282 | 1,298 | -6 | -0.5% | 188,200 |
| 2025/04/14 | 1,295 | 1,309 | 1,284 | 1,304 | +16 | +1.2% | 196,000 |
| 2025/04/11 | 1,214 | 1,290 | 1,191 | 1,288 | +66 | +5.4% | 339,900 |
| 2025/04/10 | 1,208 | 1,226 | 1,178 | 1,222 | +104 | +9.3% | 372,700 |
| 2025/04/09 | 1,128 | 1,139 | 1,084 | 1,118 | -12 | -1.1% | 320,700 |
| 2025/04/08 | 1,111 | 1,142 | 1,111 | 1,130 | +109 | +10.7% | 251,900 |
| 2025/04/07 | 1,042 | 1,068 | 999 | 1,021 | -102 | -9.1% | 460,100 |
| 2025/04/04 | 1,150 | 1,150 | 1,095 | 1,123 | -40 | -3.4% | 267,500 |
| 2025/04/03 | 1,170 | 1,181 | 1,150 | 1,163 | -14 | -1.2% | 232,400 |
| 2025/04/02 | 1,182 | 1,192 | 1,173 | 1,177 | -5 | -0.4% | 211,900 |
| 2025/04/01 | 1,183 | 1,198 | 1,176 | 1,182 | +12 | +1% | 164,000 |
| 2025/03/31 | 1,190 | 1,200 | 1,170 | 1,170 | -40 | -3.3% | 193,400 |
| 2025/03/28 | 1,239 | 1,244 | 1,208 | 1,210 | -29 | -2.3% | 141,400 |
| 2025/03/27 | 1,247 | 1,253 | 1,226 | 1,239 | -11 | -0.9% | 127,300 |
| 2025/03/26 | 1,223 | 1,264 | 1,218 | 1,250 | +31 | +2.5% | 170,900 |
| 2025/03/25 | 1,221 | 1,235 | 1,217 | 1,219 | +1 | +0.1% | 119,900 |
| 2025/03/24 | 1,207 | 1,232 | 1,202 | 1,218 | +24 | +2% | 240,000 |
| 2025/03/21 | 1,200 | 1,209 | 1,189 | 1,194 | -1 | -0.1% | 314,400 |
| 2025/03/19 | 1,201 | 1,204 | 1,184 | 1,195 | -18 | -1.5% | 203,600 |
| 2025/03/18 | 1,206 | 1,229 | 1,200 | 1,213 | +3 | +0.2% | 282,200 |
| 2025/03/17 | 1,250 | 1,251 | 1,210 | 1,210 | -43 | -3.4% | 229,700 |
| 2025/03/14 | 1,234 | 1,253 | 1,227 | 1,253 | +25 | +2% | 276,200 |
| 2025/03/13 | 1,240 | 1,250 | 1,222 | 1,228 | -12 | -1% | 226,100 |
| 2025/03/12 | 1,219 | 1,245 | 1,219 | 1,240 | +22 | +1.8% | 159,300 |
| 2025/03/11 | 1,189 | 1,222 | 1,182 | 1,218 | +13 | +1.1% | 253,000 |
| 2025/03/10 | 1,253 | 1,253 | 1,204 | 1,205 | -35 | -2.8% | 192,200 |
| 2025/03/07 | 1,246 | 1,268 | 1,240 | 1,240 | -63 | -4.8% | 127,100 |
| 2025/03/06 | 1,299 | 1,310 | 1,286 | 1,303 | +4 | +0.3% | 114,400 |
| 2025/03/05 | 1,248 | 1,316 | 1,248 | 1,299 | +59 | +4.8% | 239,700 |
| 2025/03/04 | 1,245 | 1,256 | 1,224 | 1,240 | -5 | -0.4% | 127,700 |
| 2025/03/03 | 1,240 | 1,250 | 1,230 | 1,245 | +24 | +2% | 99,900 |
| 2025/02/28 | 1,238 | 1,248 | 1,220 | 1,221 | -35 | -2.8% | 161,100 |
| 2025/02/27 | 1,250 | 1,268 | 1,244 | 1,256 | -4 | -0.3% | 162,200 |
| 2025/02/26 | 1,237 | 1,260 | 1,217 | 1,260 | +23 | +1.9% | 204,300 |
| 2025/02/25 | 1,228 | 1,246 | 1,216 | 1,237 | -7 | -0.6% | 288,100 |
| 2025/02/21 | 1,238 | 1,257 | 1,229 | 1,244 | -8 | -0.6% | 146,000 |
| 2025/02/20 | 1,287 | 1,318 | 1,240 | 1,252 | -48 | -3.7% | 206,300 |
| 2025/02/19 | 1,312 | 1,339 | 1,263 | 1,300 | +6 | +0.5% | 249,700 |
1～
50
件表示中 / 3200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 | 128,600円 | +27.1% | -15.9% | 2.80% | 22.49倍 | 7.33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イター向け基盤育成中 |
| ＮＳＷ | 315,500円 | +3.4% | +1.9% | 2.69% | 11.26倍 | 1.37倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| エムティーアイ | 77,400円 | +3.0% | +2.6% | 2.33% | 20.90倍 | 2.77倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| 都築電 | 242,800円 | -17.5% | -3.6% | 3.75% | 10.73倍 | 1.08倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ビーエンジ | 380,500円 | +6.2% | +18.6% | 2.63% | 13.60倍 | 3.78倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
