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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 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 |
| 2024/09/18 | 998 | 1,004 | 986 | 999 | +6 | +0.6% | 85,600 |
| 2024/09/17 | 993 | 1,000 | 981 | 993 | +5 | +0.5% | 70,900 |
| 2024/09/13 | 990 | 1,003 | 972 | 988 | -12 | -1.2% | 142,300 |
| 2024/09/12 | 963 | 1,003 | 963 | 1,000 | +38 | +4% | 217,800 |
| 2024/09/11 | 967 | 968 | 949 | 962 | +2 | +0.2% | 94,100 |
| 2024/09/10 | 947 | 969 | 934 | 960 | +14 | +1.5% | 114,400 |
| 2024/09/09 | 929 | 954 | 921 | 946 | -11 | -1.1% | 73,500 |
| 2024/09/06 | 976 | 976 | 946 | 957 | -7 | -0.7% | 130,900 |
| 2024/09/05 | 945 | 984 | 939 | 964 | +16 | +1.7% | 144,700 |
| 2024/09/04 | 928 | 963 | 928 | 948 | -5 | -0.5% | 140,700 |
| 2024/09/03 | 923 | 958 | 923 | 953 | +32 | +3.5% | 101,100 |
| 2024/09/02 | 959 | 959 | 919 | 921 | -34 | -3.6% | 116,500 |
| 2024/08/30 | 947 | 960 | 946 | 955 | +8 | +0.8% | 64,500 |
| 2024/08/29 | 939 | 962 | 938 | 947 | -22 | -2.3% | 88,000 |
| 2024/08/28 | 956 | 969 | 925 | 969 | +12 | +1.3% | 214,800 |
| 2024/08/27 | 953 | 960 | 945 | 957 | +9 | +0.9% | 108,900 |
| 2024/08/26 | 960 | 960 | 942 | 948 | -3 | -0.3% | 136,800 |
201～
250
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
