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 |
|---|---|---|---|---|---|---|---|
| 2020/07/30 | 200 | 205.8 | 197.5 | 198 | -2.3 | -1.1% | 263,200 |
| 2020/07/29 | 200.5 | 200.8 | 196 | 200.3 | +0.3 | +0.2% | 174,800 |
| 2020/07/28 | 203.8 | 204 | 198.8 | 200 | -4.8 | -2.3% | 219,200 |
| 2020/07/27 | 198.5 | 207.3 | 197.5 | 204.8 | +4.8 | +2.4% | 298,800 |
| 2020/07/22 | 198.5 | 202 | 196.3 | 200 | -1.3 | -0.6% | 150,400 |
| 2020/07/21 | 202.3 | 202.3 | 195.5 | 201.3 | +1 | +0.5% | 251,200 |
| 2020/07/20 | 198 | 201.5 | 195.3 | 200.3 | +2.8 | +1.4% | 196,800 |
| 2020/07/17 | 202 | 205.5 | 196.5 | 197.5 | -6.3 | -3.1% | 318,800 |
| 2020/07/16 | 210.5 | 210.8 | 201.3 | 203.8 | -8.7 | -4.1% | 653,200 |
| 2020/07/15 | 199.3 | 218.3 | 195.5 | 212.5 | +15.7 | +8% | 1,550,000 |
| 2020/07/14 | 200 | 200.5 | 194.5 | 196.8 | -6 | -3% | 176,800 |
| 2020/07/13 | 197.3 | 203 | 197.3 | 202.8 | +6.3 | +3.2% | 145,600 |
| 2020/07/10 | 201.8 | 202.3 | 194 | 196.5 | -7.8 | -3.8% | 240,800 |
| 2020/07/09 | 204.8 | 208 | 202 | 204.3 | -0.2 | -0.1% | 165,600 |
| 2020/07/08 | 202.5 | 206.3 | 198.8 | 204.5 | +1 | +0.5% | 259,200 |
| 2020/07/07 | 196.3 | 203.5 | 195 | 203.5 | +4.7 | +2.4% | 332,800 |
| 2020/07/06 | 200 | 202.3 | 196.8 | 198.8 | +1.5 | +0.8% | 186,000 |
| 2020/07/03 | 187 | 198.8 | 187 | 197.3 | +12 | +6.5% | 408,000 |
| 2020/07/02 | 194.3 | 195.5 | 182 | 185.3 | -8.7 | -4.5% | 526,800 |
| 2020/07/01 | 207 | 207 | 194 | 194 | -12.3 | -6% | 366,400 |
| 2020/06/30 | 204.3 | 211 | 201.3 | 206.3 | +4.5 | +2.2% | 604,000 |
| 2020/06/29 | 207.5 | 218.8 | 198 | 201.8 | -5.2 | -2.5% | 862,000 |
| 2020/06/26 | 200.3 | 207.3 | 199 | 207 | +7.5 | +3.8% | 677,200 |
| 2020/06/25 | 195 | 199.5 | 192.3 | 199.5 | +0.7 | +0.4% | 384,400 |
| 2020/06/24 | 197 | 200.8 | 194.5 | 198.8 | +5.3 | +2.7% | 485,200 |
| 2020/06/23 | 195.8 | 201.5 | 190.5 | 193.5 | +10.2 | +5.6% | 982,000 |
| 2020/06/22 | 178.5 | 184.8 | 176.8 | 183.3 | +4.3 | +2.4% | 386,400 |
| 2020/06/19 | 178.8 | 179.3 | 175.3 | 179 | +3.2 | +1.8% | 187,600 |
| 2020/06/18 | 175 | 175.8 | 171.5 | 175.8 | +0.8 | +0.5% | 120,000 |
| 2020/06/17 | 176.8 | 177.5 | 172.3 | 175 | -1.8 | -1% | 183,600 |
| 2020/06/16 | 170 | 181.3 | 170 | 176.8 | +10.5 | +6.3% | 430,000 |
| 2020/06/15 | 171.3 | 172.5 | 165 | 166.3 | -6.5 | -3.8% | 371,600 |
| 2020/06/12 | 168 | 175 | 163.5 | 172.8 | -7.7 | -4.3% | 465,200 |
| 2020/06/11 | 184.8 | 184.8 | 179 | 180.5 | -4.5 | -2.4% | 251,600 |
| 2020/06/10 | 183.8 | 189.5 | 183 | 185 | ±0 | ±0% | 238,400 |
| 2020/06/09 | 185.3 | 185.3 | 179.5 | 185 | +2 | +1.1% | 198,800 |
| 2020/06/08 | 186.5 | 188.8 | 181.8 | 183 | -2.5 | -1.3% | 270,400 |
| 2020/06/05 | 184.3 | 188 | 180.5 | 185.5 | ±0 | ±0% | 264,000 |
| 2020/06/04 | 184.8 | 196 | 182.8 | 185.5 | +4 | +2.2% | 1,064,800 |
| 2020/06/03 | 181.5 | 187 | 178.8 | 181.5 | +3.2 | +1.8% | 557,600 |
| 2020/06/02 | 181 | 184.8 | 178.3 | 178.3 | -1.7 | -0.9% | 186,800 |
| 2020/06/01 | 182.5 | 186.5 | 179.3 | 180 | -2.5 | -1.4% | 340,800 |
| 2020/05/29 | 183.8 | 185 | 179.3 | 182.5 | -3.3 | -1.8% | 301,600 |
| 2020/05/28 | 175.8 | 193.3 | 175.8 | 185.8 | +8.3 | +4.7% | 1,124,400 |
| 2020/05/27 | 162.5 | 182.5 | 161.8 | 177.5 | +14.5 | +8.9% | 1,217,600 |
| 2020/05/26 | 164.8 | 165.5 | 160.8 | 163 | -1.8 | -1.1% | 337,200 |
| 2020/05/25 | 164 | 167 | 157.8 | 164.8 | +4.8 | +3% | 337,200 |
| 2020/05/22 | 162.5 | 167 | 158.5 | 160 | -2.5 | -1.5% | 404,400 |
| 2020/05/21 | 154 | 164.5 | 151.3 | 162.5 | +9.5 | +6.2% | 536,400 |
| 2020/05/20 | 142.3 | 153 | 141 | 153 | +12 | +8.5% | 446,000 |
1251～
1300
件表示中 / 3287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 | 184,200円 | +27.1% | -15.9% | 1.95% | 32.11倍 | 10.47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 |
| ＪＦＥ－ＳＩ | 217,500円 | -8.4% | -16.5% | 3.13% | 16.04倍 | 2.07倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| ベース | 359,000円 | +13.9% | +19.8% | 3.26% | 15.33倍 | 4.65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 | 239,800円 | +8.2% | +7.6% | 2.59% | 15.80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 |
| ゼンリン | 112,500円 | +1.8% | +11.8% | 3.73% | 20.02倍 | 1.21倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム
