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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 1,525 | 1,539 | 1,511 | 1,521 | -15 | -1% | 260,500 |
| 2025/06/19 | 1,520 | 1,568 | 1,518 | 1,536 | +23 | +1.5% | 146,000 |
| 2025/06/18 | 1,525 | 1,542 | 1,506 | 1,513 | -12 | -0.8% | 158,900 |
| 2025/06/17 | 1,530 | 1,544 | 1,522 | 1,525 | -3 | -0.2% | 107,600 |
| 2025/06/16 | 1,570 | 1,577 | 1,505 | 1,528 | -17 | -1.1% | 219,100 |
| 2025/06/13 | 1,547 | 1,560 | 1,511 | 1,545 | -6 | -0.4% | 261,200 |
| 2025/06/12 | 1,527 | 1,560 | 1,527 | 1,551 | +13 | +0.8% | 188,800 |
| 2025/06/11 | 1,480 | 1,540 | 1,477 | 1,538 | +60 | +4.1% | 185,900 |
| 2025/06/10 | 1,535 | 1,543 | 1,476 | 1,478 | -57 | -3.7% | 183,100 |
| 2025/06/09 | 1,535 | 1,550 | 1,517 | 1,535 | +24 | +1.6% | 179,000 |
| 2025/06/06 | 1,501 | 1,526 | 1,493 | 1,511 | +5 | +0.3% | 131,800 |
| 2025/06/05 | 1,460 | 1,520 | 1,460 | 1,506 | +49 | +3.4% | 201,500 |
| 2025/06/04 | 1,461 | 1,466 | 1,450 | 1,457 | -4 | -0.3% | 65,900 |
| 2025/06/03 | 1,463 | 1,468 | 1,449 | 1,461 | -1 | -0.1% | 108,800 |
| 2025/06/02 | 1,448 | 1,470 | 1,448 | 1,462 | +15 | +1% | 93,500 |
| 2025/05/30 | 1,405 | 1,453 | 1,405 | 1,447 | +15 | +1% | 134,100 |
| 2025/05/29 | 1,428 | 1,446 | 1,421 | 1,432 | +7 | +0.5% | 89,800 |
| 2025/05/28 | 1,435 | 1,458 | 1,424 | 1,425 | +4 | +0.3% | 144,900 |
| 2025/05/27 | 1,425 | 1,433 | 1,408 | 1,421 | +7 | +0.5% | 89,300 |
| 2025/05/26 | 1,406 | 1,440 | 1,397 | 1,414 | +34 | +2.5% | 165,900 |
| 2025/05/23 | 1,408 | 1,416 | 1,370 | 1,380 | -17 | -1.2% | 141,800 |
| 2025/05/22 | 1,390 | 1,419 | 1,380 | 1,397 | -1 | -0.1% | 127,800 |
| 2025/05/21 | 1,450 | 1,450 | 1,396 | 1,398 | -52 | -3.6% | 159,500 |
| 2025/05/20 | 1,480 | 1,488 | 1,442 | 1,450 | -16 | -1.1% | 227,700 |
| 2025/05/19 | 1,512 | 1,516 | 1,462 | 1,466 | -63 | -4.1% | 201,800 |
| 2025/05/16 | 1,481 | 1,542 | 1,473 | 1,529 | +48 | +3.2% | 331,200 |
| 2025/05/15 | 1,472 | 1,499 | 1,460 | 1,481 | -31 | -2.1% | 240,200 |
| 2025/05/14 | 1,484 | 1,516 | 1,462 | 1,512 | +29 | +2% | 312,700 |
| 2025/05/13 | 1,485 | 1,518 | 1,471 | 1,483 | -6 | -0.4% | 284,500 |
| 2025/05/12 | 1,494 | 1,531 | 1,475 | 1,489 | -4 | -0.3% | 353,500 |
| 2025/05/09 | 1,380 | 1,512 | 1,359 | 1,493 | +130 | +9.5% | 573,100 |
| 2025/05/08 | 1,335 | 1,363 | 1,326 | 1,363 | +32 | +2.4% | 152,000 |
| 2025/05/07 | 1,298 | 1,339 | 1,298 | 1,331 | +45 | +3.5% | 209,600 |
| 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 |
51～
100
件表示中 / 3283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 | 179,800円 | +27.1% | -15.9% | 2.00% | 31.45倍 | 10.25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 |
| ベース | 354,500円 | +13.9% | +19.8% | 3.30% | 15.18倍 | 4.61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 | 237,900円 | +8.2% | +7.6% | 2.61% | 15.67倍 | 2.84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 |
| スマレジ | 327,500円 | +25.2% | +18.9% | 0.61% | 33.80倍 | 8.23倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| Ｆｉｎａｔｅｘｔ | 122,400円 | +42.8% | +95.1% | 0.00% | 51.89倍 | 7.02倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
市場注目の銘柄
チャート関連のコラム
