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 |
|---|---|---|---|---|---|---|---|
| 2013/04/10 | 70 | 73.5 | 69.5 | 70.8 | +0.3 | +0.4% | 128,000 |
| 2013/04/09 | 73.5 | 73.8 | 70.3 | 70.5 | -2 | -2.8% | 143,200 |
| 2013/04/08 | 73.3 | 73.3 | 70 | 72.5 | -0.3 | -0.4% | 245,600 |
| 2013/04/05 | 76.3 | 76.5 | 72.8 | 72.8 | -1.5 | -2% | 148,400 |
| 2013/04/04 | 74.5 | 76.8 | 66.5 | 74.3 | -1 | -1.3% | 350,400 |
| 2013/04/03 | 78.8 | 78.8 | 75.3 | 75.3 | -1.5 | -2% | 338,000 |
| 2013/04/02 | 78.5 | 79.8 | 73.3 | 76.8 | +0.3 | +0.4% | 587,600 |
| 2013/04/01 | 70 | 90.5 | 67.3 | 76.5 | +6 | +8.5% | 2,160,000 |
| 2013/03/29 | 70.3 | 70.5 | 69 | 70.5 | ±0 | ±0% | 64,000 |
| 2013/03/28 | 70.3 | 70.8 | 68.5 | 70.5 | +0.2 | +0.3% | 93,200 |
| 2013/03/27 | 69 | 71.3 | 69 | 70.3 | ±0 | ±0% | 211,200 |
| 2013/03/26 | 68.3 | 70.3 | 65.3 | 70.3 | +3.5 | +5.2% | 273,600 |
| 2013/03/25 | 65.8 | 66.8 | 64.3 | 66.8 | +1.5 | +2.3% | 78,800 |
| 2013/03/22 | 66.3 | 67.3 | 65 | 65.3 | -2.2 | -3.3% | 86,400 |
| 2013/03/21 | 68.5 | 69.3 | 64.5 | 67.5 | -0.5 | -0.7% | 127,600 |
| 2013/03/19 | 66.5 | 68 | 64.5 | 68 | +2.5 | +3.8% | 113,200 |
| 2013/03/18 | 67.5 | 68 | 65.3 | 65.5 | -2.5 | -3.7% | 182,000 |
| 2013/03/15 | 65.3 | 68.5 | 64.8 | 68 | +4 | +6.3% | 315,200 |
| 2013/03/14 | 62.5 | 64.3 | 62.5 | 64 | +1 | +1.6% | 41,600 |
| 2013/03/13 | 63 | 64.3 | 62.3 | 63 | ±0 | ±0% | 92,400 |
| 2013/03/12 | 63.5 | 64.8 | 63 | 63 | -1.8 | -2.8% | 53,600 |
| 2013/03/11 | 62.8 | 65.5 | 62.8 | 64.8 | +1.3 | +2% | 54,800 |
| 2013/03/08 | 64.5 | 65.8 | 63.5 | 63.5 | -2 | -3.1% | 88,000 |
| 2013/03/07 | 66.3 | 67 | 64.3 | 65.5 | -0.3 | -0.5% | 90,000 |
| 2013/03/06 | 66.3 | 68 | 64 | 65.8 | ±0 | ±0% | 240,000 |
| 2013/03/05 | 64.3 | 66 | 62.8 | 65.8 | +2 | +3.1% | 153,600 |
| 2013/03/04 | 65.5 | 65.5 | 63.5 | 63.8 | -0.7 | -1.1% | 89,200 |
| 2013/03/01 | 63.5 | 64.8 | 63.3 | 64.5 | +1 | +1.6% | 71,200 |
| 2013/02/28 | 62.3 | 64 | 61.3 | 63.5 | +2.7 | +4.4% | 89,600 |
| 2013/02/27 | 60.3 | 62.3 | 60.3 | 60.8 | ±0 | ±0% | 48,800 |
| 2013/02/26 | 61.3 | 61.3 | 60.5 | 60.8 | -0.5 | -0.8% | 14,000 |
| 2013/02/25 | 60.8 | 61.5 | 60.8 | 61.3 | ±0 | ±0% | 76,000 |
| 2013/02/22 | 61 | 61.3 | 60.3 | 61.3 | +0.3 | +0.5% | 10,800 |
| 2013/02/21 | 61.3 | 61.3 | 60.5 | 61 | -0.3 | -0.5% | 17,600 |
| 2013/02/20 | 60.5 | 61.5 | 60 | 61.3 | +0.8 | +1.3% | 25,600 |
| 2013/02/19 | 59 | 61.5 | 59 | 60.5 | ±0 | ±0% | 63,600 |
| 2013/02/18 | 61.3 | 62.8 | 60.3 | 60.5 | -1.3 | -2.1% | 22,400 |
| 2013/02/15 | 62.8 | 62.8 | 59.5 | 61.8 | ±0 | ±0% | 98,000 |
| 2013/02/14 | 60.5 | 62 | 60.3 | 61.8 | +1.3 | +2.1% | 24,800 |
| 2013/02/13 | 60.3 | 60.8 | 59.8 | 60.5 | -0.3 | -0.5% | 120,000 |
| 2013/02/12 | 63.3 | 63.3 | 60 | 60.8 | -2 | -3.2% | 161,200 |
| 2013/02/08 | 62.8 | 62.8 | 61.8 | 62.8 | ±0 | ±0% | 76,400 |
| 2013/02/07 | 64.5 | 64.5 | 62 | 62.8 | -0.5 | -0.8% | 165,600 |
| 2013/02/06 | 65.3 | 66.8 | 63.3 | 63.3 | -1.5 | -2.3% | 185,600 |
| 2013/02/05 | 65 | 65.5 | 64.3 | 64.8 | -0.7 | -1.1% | 103,200 |
| 2013/02/04 | 68.5 | 69.8 | 65.5 | 65.5 | -1.8 | -2.7% | 224,400 |
| 2013/02/01 | 69.3 | 69.8 | 65.5 | 67.3 | -1.7 | -2.5% | 142,000 |
| 2013/01/31 | 70.3 | 70.8 | 68.3 | 69 | -2.3 | -3.2% | 89,200 |
| 2013/01/30 | 65.3 | 72.3 | 65.3 | 71.3 | +6.3 | +9.7% | 391,600 |
| 2013/01/29 | 65.3 | 65.3 | 63.8 | 65 | -0.3 | -0.5% | 88,400 |
3001～
3050
件表示中 / 3253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 | 158,600円 | +27.1% | -15.9% | 2.27% | 27.74倍 | 9.04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 |
| ソフトクリエＨＤ | 213,300円 | +8.2% | +7.6% | 2.91% | 14.06倍 | 2.55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 |
| 都築電 | 308,500円 | +4.3% | +2.3% | 3.24% | 12.43倍 | 1.27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 |
| Ｆｉｎａｔｅｘｔ | 110,700円 | +42.8% | +95.1% | 0.00% | 46.93倍 | 6.35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 |
| エイベックス | 123,000円 | -1.3% | - | 4.07% | 43.45倍 | 1.04倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
市場注目の銘柄
チャート関連のコラム
