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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,342 | 1,376 | 1,336 | 1,369 | +26 | +1.9% | 162,900 |
| 2024/11/29 | 1,345 | 1,356 | 1,340 | 1,343 | -10 | -0.7% | 117,200 |
| 2024/11/28 | 1,320 | 1,354 | 1,307 | 1,353 | +29 | +2.2% | 160,600 |
| 2024/11/27 | 1,337 | 1,338 | 1,308 | 1,324 | -8 | -0.6% | 160,200 |
| 2024/11/26 | 1,335 | 1,340 | 1,314 | 1,332 | -20 | -1.5% | 127,200 |
| 2024/11/25 | 1,340 | 1,365 | 1,340 | 1,352 | +15 | +1.1% | 165,800 |
| 2024/11/22 | 1,379 | 1,379 | 1,324 | 1,337 | -47 | -3.4% | 219,200 |
| 2024/11/21 | 1,400 | 1,410 | 1,378 | 1,384 | -5 | -0.4% | 115,600 |
| 2024/11/20 | 1,369 | 1,389 | 1,363 | 1,389 | +20 | +1.5% | 140,400 |
| 2024/11/19 | 1,348 | 1,393 | 1,347 | 1,369 | +8 | +0.6% | 206,800 |
| 2024/11/18 | 1,349 | 1,374 | 1,325 | 1,361 | +58 | +4.5% | 253,300 |
| 2024/11/15 | 1,347 | 1,354 | 1,303 | 1,303 | -79 | -5.7% | 248,300 |
| 2024/11/14 | 1,410 | 1,416 | 1,347 | 1,382 | -27 | -1.9% | 298,800 |
| 2024/11/13 | 1,363 | 1,418 | 1,341 | 1,409 | +69 | +5.1% | 632,600 |
| 2024/11/12 | 1,348 | 1,348 | 1,312 | 1,340 | +12 | +0.9% | 249,700 |
| 2024/11/11 | 1,332 | 1,380 | 1,315 | 1,328 | -28 | -2.1% | 638,800 |
| 2024/11/08 | 1,292 | 1,360 | 1,249 | 1,356 | +120 | +9.7% | 769,500 |
| 2024/11/07 | 1,228 | 1,254 | 1,212 | 1,236 | +20 | +1.6% | 331,800 |
| 2024/11/06 | 1,215 | 1,223 | 1,181 | 1,216 | -8 | -0.7% | 165,600 |
| 2024/11/05 | 1,216 | 1,225 | 1,201 | 1,224 | +16 | +1.3% | 187,400 |
| 2024/11/01 | 1,224 | 1,234 | 1,173 | 1,208 | -9 | -0.7% | 344,900 |
| 2024/10/31 | 1,261 | 1,270 | 1,208 | 1,217 | -92 | -7% | 689,200 |
| 2024/10/30 | 1,297 | 1,337 | 1,274 | 1,309 | +9 | +0.7% | 3,150,200 |
| 2024/10/29 | 1,256 | 1,305 | 1,256 | 1,300 | +42 | +3.3% | 301,500 |
| 2024/10/28 | 1,272 | 1,293 | 1,242 | 1,258 | +16 | +1.3% | 289,500 |
| 2024/10/25 | 1,255 | 1,271 | 1,223 | 1,242 | -29 | -2.3% | 382,300 |
| 2024/10/24 | 1,260 | 1,281 | 1,252 | 1,271 | +7 | +0.6% | 189,800 |
| 2024/10/23 | 1,290 | 1,300 | 1,261 | 1,264 | -26 | -2% | 239,400 |
| 2024/10/22 | 1,308 | 1,312 | 1,287 | 1,290 | -31 | -2.3% | 252,800 |
| 2024/10/21 | 1,300 | 1,330 | 1,285 | 1,321 | +11 | +0.8% | 187,000 |
| 2024/10/18 | 1,306 | 1,329 | 1,306 | 1,310 | +11 | +0.8% | 219,200 |
| 2024/10/17 | 1,301 | 1,319 | 1,282 | 1,299 | -15 | -1.1% | 304,900 |
| 2024/10/16 | 1,300 | 1,325 | 1,243 | 1,314 | +11 | +0.8% | 337,600 |
| 2024/10/15 | 1,308 | 1,314 | 1,283 | 1,303 | +12 | +0.9% | 318,800 |
| 2024/10/11 | 1,287 | 1,309 | 1,279 | 1,291 | +3 | +0.2% | 373,200 |
| 2024/10/10 | 1,274 | 1,290 | 1,256 | 1,288 | +6 | +0.5% | 251,000 |
| 2024/10/09 | 1,275 | 1,294 | 1,264 | 1,282 | +20 | +1.6% | 470,400 |
| 2024/10/08 | 1,234 | 1,267 | 1,221 | 1,262 | +41 | +3.4% | 392,500 |
| 2024/10/07 | 1,220 | 1,230 | 1,201 | 1,221 | +3 | +0.2% | 144,600 |
| 2024/10/04 | 1,193 | 1,223 | 1,192 | 1,218 | +15 | +1.2% | 111,100 |
| 2024/10/03 | 1,234 | 1,234 | 1,186 | 1,203 | -11 | -0.9% | 170,500 |
| 2024/10/02 | 1,220 | 1,228 | 1,206 | 1,214 | -6 | -0.5% | 198,400 |
| 2024/10/01 | 1,229 | 1,234 | 1,206 | 1,220 | +33 | +2.8% | 247,200 |
| 2024/09/30 | 1,180 | 1,200 | 1,172 | 1,187 | -43 | -3.5% | 220,000 |
| 2024/09/27 | 1,211 | 1,230 | 1,194 | 1,230 | +40 | +3.4% | 270,000 |
| 2024/09/26 | 1,201 | 1,201 | 1,170 | 1,190 | -20 | -1.7% | 282,100 |
| 2024/09/25 | 1,201 | 1,213 | 1,138 | 1,210 | -4 | -0.3% | 728,000 |
| 2024/09/24 | 1,177 | 1,216 | 1,131 | 1,214 | +64 | +5.6% | 741,100 |
| 2024/09/20 | 1,160 | 1,179 | 1,137 | 1,150 | +1 | +0.1% | 732,700 |
| 2024/09/19 | 1,100 | 1,149 | 1,100 | 1,149 | +150 | +15% | 1,763,600 |
101～
150
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
