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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 64 | 64 | 62.8 | 63 | ±0 | ±0% | 28,800 |
| 2013/01/23 | 63.8 | 64 | 62.8 | 63 | -0.5 | -0.8% | 24,400 |
| 2013/01/22 | 63.5 | 64.5 | 63 | 63.5 | ±0 | ±0% | 17,200 |
| 2013/01/21 | 62.8 | 65 | 62.8 | 63.5 | +1 | +1.6% | 81,200 |
| 2013/01/18 | 63.3 | 63.8 | 62.3 | 62.5 | -0.8 | -1.3% | 30,800 |
| 2013/01/17 | 63 | 63.3 | 61.8 | 63.3 | +0.3 | +0.5% | 66,000 |
| 2013/01/16 | 62 | 63.8 | 62 | 63 | -0.8 | -1.3% | 63,200 |
| 2013/01/15 | 62.8 | 65 | 62.8 | 63.8 | +1 | +1.6% | 42,000 |
| 2013/01/11 | 65.3 | 65.3 | 62.8 | 62.8 | -2.2 | -3.4% | 28,800 |
| 2013/01/10 | 63.3 | 65.3 | 63.3 | 65 | +1.7 | +2.7% | 58,800 |
| 2013/01/09 | 62 | 63.3 | 61.5 | 63.3 | ±0 | ±0% | 85,600 |
| 2013/01/08 | 65 | 65.3 | 62.3 | 63.3 | -2.2 | -3.4% | 28,000 |
| 2013/01/07 | 61 | 65.5 | 60.8 | 65.5 | +3.5 | +5.6% | 74,400 |
| 2013/01/04 | 61.8 | 62.3 | 60.8 | 62 | +1.2 | +2% | 25,200 |
| 2012/12/28 | 62.3 | 62.3 | 60.3 | 60.8 | -0.2 | -0.3% | 54,400 |
| 2012/12/27 | 61.3 | 61.5 | 60.3 | 61 | +0.5 | +0.8% | 16,400 |
| 2012/12/26 | 61.3 | 61.8 | 59.8 | 60.5 | +0.2 | +0.3% | 56,800 |
| 2012/12/25 | 61.5 | 63 | 59.5 | 60.3 | -1.2 | -2% | 242,800 |
| 2012/12/21 | 62.3 | 62.3 | 61.3 | 61.5 | -1 | -1.6% | 73,600 |
| 2012/12/20 | 62.3 | 63.3 | 61.8 | 62.5 | +0.2 | +0.3% | 69,600 |
| 2012/12/19 | 62.5 | 63 | 62 | 62.3 | +0.5 | +0.8% | 73,600 |
| 2012/12/18 | 63.5 | 64.5 | 61.8 | 61.8 | -2.5 | -3.9% | 233,600 |
| 2012/12/17 | 63.5 | 65.3 | 63.5 | 64.3 | ±0 | ±0% | 44,800 |
| 2012/12/14 | 65.5 | 65.5 | 64 | 64.3 | -1.2 | -1.8% | 48,400 |
| 2012/12/13 | 65 | 67.5 | 64.3 | 65.5 | +0.2 | +0.3% | 157,200 |
| 2012/12/12 | 65.5 | 65.5 | 63.8 | 65.3 | -0.2 | -0.3% | 66,400 |
| 2012/12/11 | 65.3 | 65.8 | 64.5 | 65.5 | +0.5 | +0.8% | 37,200 |
| 2012/12/10 | 65.5 | 65.5 | 64.8 | 65 | -0.8 | -1.2% | 40,000 |
| 2012/12/07 | 66 | 67.3 | 64.8 | 65.8 | -1.2 | -1.8% | 100,400 |
| 2012/12/06 | 65.5 | 67.8 | 65.5 | 67 | +0.7 | +1.1% | 73,600 |
| 2012/12/05 | 65 | 66.3 | 64.5 | 66.3 | +2 | +3.1% | 59,200 |
| 2012/12/04 | 66.3 | 66.3 | 64 | 64.3 | -1.7 | -2.6% | 54,400 |
| 2012/12/03 | 68.8 | 68.8 | 65.3 | 66 | -3.3 | -4.8% | 69,600 |
| 2012/11/30 | 70.5 | 71.3 | 66.3 | 69.3 | -0.7 | -1% | 61,600 |
| 2012/11/29 | 68.3 | 70 | 68.3 | 70 | +1.5 | +2.2% | 38,800 |
| 2012/11/28 | 69.5 | 71.8 | 67.3 | 68.5 | -3 | -4.2% | 164,400 |
| 2012/11/27 | 73.5 | 73.8 | 68.8 | 71.5 | -0.8 | -1.1% | 194,400 |
| 2012/11/26 | 69.8 | 72.5 | 67.5 | 72.3 | +4.5 | +6.6% | 294,400 |
| 2012/11/22 | 65.5 | 69.8 | 65.5 | 67.8 | +2.8 | +4.3% | 220,800 |
| 2012/11/21 | 67.5 | 68.5 | 64.5 | 65 | -1 | -1.5% | 229,200 |
| 2012/11/20 | 63 | 68.8 | 61.5 | 66 | +3 | +4.8% | 120,800 |
| 2012/11/19 | 61.8 | 64.3 | 61.8 | 63 | +1.2 | +1.9% | 28,800 |
| 2012/11/16 | 62.5 | 63.5 | 61.8 | 61.8 | -1.2 | -1.9% | 16,800 |
| 2012/11/15 | 61.5 | 63 | 60.5 | 63 | +0.7 | +1.1% | 57,200 |
| 2012/11/14 | 63.8 | 64 | 62 | 62.3 | -0.7 | -1.1% | 26,000 |
| 2012/11/13 | 63.8 | 64 | 61.5 | 63 | -0.8 | -1.3% | 86,800 |
| 2012/11/12 | 63 | 66.3 | 62.8 | 63.8 | ±0 | ±0% | 73,600 |
| 2012/11/09 | 64.3 | 65.8 | 61.8 | 63.8 | -1 | -1.5% | 105,200 |
| 2012/11/08 | 66.8 | 67 | 64.3 | 64.8 | -3.7 | -5.4% | 165,600 |
| 2012/11/07 | 68.8 | 70 | 66.5 | 68.5 | +2.2 | +3.3% | 67,200 |
3001～
3050
件表示中 / 3201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 | 133,100円 | +27.1% | -15.9% | 2.70% | 23.28倍 | 7.59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 |
| クレスコ | 118,300円 | +10.9% | +6.0% | 3.38% | 12.20倍 | 1.69倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| 日ビジシス | 102,300円 | +6.5% | +19.9% | 3.42% | 12.61倍 | 2.05倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| ギフティ | 159,800円 | +49.7% | +38.8% | 0.81% | 47.43倍 | 6.21倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| エムティーアイ | 78,400円 | +3.0% | +2.6% | 2.30% | 21.17倍 | 2.81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 |
市場注目の銘柄
チャート関連のコラム
