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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,229 | 1,303 | 1,209 | 1,294 | +42 | +3.4% | 257,900 |
| 2025/02/17 | 1,264 | 1,382 | 1,237 | 1,252 | +2 | +0.2% | 538,600 |
| 2025/02/14 | 1,281 | 1,302 | 1,241 | 1,250 | -15 | -1.2% | 262,900 |
| 2025/02/13 | 1,275 | 1,292 | 1,260 | 1,265 | -1 | -0.1% | 110,100 |
| 2025/02/12 | 1,310 | 1,310 | 1,263 | 1,266 | -44 | -3.4% | 162,000 |
| 2025/02/10 | 1,316 | 1,328 | 1,308 | 1,310 | -5 | -0.4% | 96,400 |
| 2025/02/07 | 1,332 | 1,332 | 1,310 | 1,315 | -21 | -1.6% | 120,700 |
| 2025/02/06 | 1,341 | 1,371 | 1,325 | 1,336 | +16 | +1.2% | 153,400 |
| 2025/02/05 | 1,409 | 1,442 | 1,320 | 1,320 | -48 | -3.5% | 264,600 |
| 2025/02/04 | 1,364 | 1,381 | 1,344 | 1,368 | +11 | +0.8% | 155,000 |
| 2025/02/03 | 1,400 | 1,400 | 1,351 | 1,357 | -46 | -3.3% | 148,800 |
| 2025/01/31 | 1,400 | 1,467 | 1,393 | 1,403 | -27 | -1.9% | 205,100 |
| 2025/01/30 | 1,459 | 1,473 | 1,423 | 1,430 | -26 | -1.8% | 264,800 |
| 2025/01/29 | 1,288 | 1,475 | 1,288 | 1,456 | +176 | +13.8% | 931,000 |
| 2025/01/28 | 1,258 | 1,288 | 1,248 | 1,280 | +22 | +1.7% | 172,700 |
| 2025/01/27 | 1,245 | 1,258 | 1,226 | 1,258 | +30 | +2.4% | 217,000 |
| 2025/01/24 | 1,244 | 1,244 | 1,228 | 1,228 | -1 | -0.1% | 131,100 |
| 2025/01/23 | 1,226 | 1,241 | 1,217 | 1,229 | -1 | -0.1% | 114,700 |
| 2025/01/22 | 1,227 | 1,232 | 1,208 | 1,230 | -5 | -0.4% | 155,500 |
| 2025/01/21 | 1,261 | 1,261 | 1,221 | 1,235 | -5 | -0.4% | 120,300 |
| 2025/01/20 | 1,235 | 1,251 | 1,233 | 1,240 | +5 | +0.4% | 89,700 |
| 2025/01/17 | 1,242 | 1,243 | 1,216 | 1,235 | -23 | -1.8% | 110,400 |
| 2025/01/16 | 1,265 | 1,275 | 1,250 | 1,258 | +8 | +0.6% | 105,800 |
| 2025/01/15 | 1,250 | 1,259 | 1,239 | 1,250 | -9 | -0.7% | 197,900 |
| 2025/01/14 | 1,264 | 1,264 | 1,237 | 1,259 | -5 | -0.4% | 151,300 |
| 2025/01/10 | 1,281 | 1,281 | 1,259 | 1,264 | -9 | -0.7% | 96,700 |
| 2025/01/09 | 1,285 | 1,294 | 1,267 | 1,273 | -16 | -1.2% | 131,400 |
| 2025/01/08 | 1,343 | 1,352 | 1,286 | 1,289 | -72 | -5.3% | 265,600 |
| 2025/01/07 | 1,320 | 1,362 | 1,314 | 1,361 | +46 | +3.5% | 160,200 |
| 2025/01/06 | 1,368 | 1,368 | 1,315 | 1,315 | -53 | -3.9% | 242,800 |
| 2024/12/30 | 1,372 | 1,392 | 1,364 | 1,368 | -1 | -0.1% | 101,400 |
| 2024/12/27 | 1,345 | 1,377 | 1,336 | 1,369 | +12 | +0.9% | 145,400 |
| 2024/12/26 | 1,360 | 1,364 | 1,344 | 1,357 | -4 | -0.3% | 224,200 |
| 2024/12/25 | 1,370 | 1,383 | 1,332 | 1,361 | -13 | -0.9% | 245,200 |
| 2024/12/24 | 1,383 | 1,383 | 1,357 | 1,374 | -9 | -0.7% | 124,900 |
| 2024/12/23 | 1,398 | 1,410 | 1,374 | 1,383 | +3 | +0.2% | 132,700 |
| 2024/12/20 | 1,387 | 1,401 | 1,355 | 1,380 | +11 | +0.8% | 245,700 |
| 2024/12/19 | 1,350 | 1,380 | 1,337 | 1,369 | -10 | -0.7% | 137,700 |
| 2024/12/18 | 1,374 | 1,400 | 1,370 | 1,379 | +8 | +0.6% | 168,500 |
| 2024/12/17 | 1,401 | 1,401 | 1,362 | 1,371 | -30 | -2.1% | 169,700 |
| 2024/12/16 | 1,416 | 1,416 | 1,390 | 1,401 | -7 | -0.5% | 137,700 |
| 2024/12/13 | 1,419 | 1,427 | 1,399 | 1,408 | -13 | -0.9% | 133,900 |
| 2024/12/12 | 1,432 | 1,438 | 1,418 | 1,421 | -1 | -0.1% | 108,000 |
| 2024/12/11 | 1,419 | 1,435 | 1,411 | 1,422 | +11 | +0.8% | 134,800 |
| 2024/12/10 | 1,410 | 1,419 | 1,383 | 1,411 | -8 | -0.6% | 165,400 |
| 2024/12/09 | 1,444 | 1,447 | 1,412 | 1,419 | -9 | -0.6% | 158,400 |
| 2024/12/06 | 1,446 | 1,446 | 1,408 | 1,428 | -34 | -2.3% | 227,500 |
| 2024/12/05 | 1,394 | 1,463 | 1,394 | 1,462 | +87 | +6.3% | 432,800 |
| 2024/12/04 | 1,391 | 1,391 | 1,373 | 1,375 | -7 | -0.5% | 107,500 |
| 2024/12/03 | 1,384 | 1,394 | 1,364 | 1,382 | +13 | +0.9% | 188,500 |
51～
100
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
