チエルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/07 | 1,120 | 1,151 | 1,110 | 1,125 | -5 | -0.4% | 61,400 |
| 2021/07/06 | 1,132 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 18,400 |
| 2021/07/05 | 1,167 | 1,167 | 1,134 | 1,140 | -27 | -2.3% | 53,900 |
| 2021/07/02 | 1,167 | 1,178 | 1,164 | 1,167 | ±0 | ±0% | 22,600 |
| 2021/07/01 | 1,182 | 1,191 | 1,167 | 1,167 | -29 | -2.4% | 27,600 |
| 2021/06/30 | 1,190 | 1,213 | 1,184 | 1,196 | +2 | +0.2% | 35,900 |
| 2021/06/29 | 1,226 | 1,228 | 1,187 | 1,194 | -32 | -2.6% | 27,500 |
| 2021/06/28 | 1,219 | 1,229 | 1,198 | 1,226 | +33 | +2.8% | 44,500 |
| 2021/06/25 | 1,177 | 1,200 | 1,150 | 1,193 | +12 | +1% | 60,200 |
| 2021/06/24 | 1,211 | 1,213 | 1,178 | 1,181 | -29 | -2.4% | 50,800 |
| 2021/06/23 | 1,232 | 1,241 | 1,207 | 1,210 | -21 | -1.7% | 38,500 |
| 2021/06/22 | 1,250 | 1,258 | 1,225 | 1,231 | +6 | +0.5% | 54,100 |
| 2021/06/21 | 1,234 | 1,248 | 1,221 | 1,225 | -39 | -3.1% | 53,700 |
| 2021/06/18 | 1,284 | 1,284 | 1,260 | 1,264 | -20 | -1.6% | 42,000 |
| 2021/06/17 | 1,309 | 1,309 | 1,282 | 1,284 | -28 | -2.1% | 45,700 |
| 2021/06/16 | 1,309 | 1,321 | 1,307 | 1,312 | -6 | -0.5% | 22,800 |
| 2021/06/15 | 1,315 | 1,334 | 1,306 | 1,318 | +5 | +0.4% | 39,100 |
| 2021/06/14 | 1,320 | 1,320 | 1,301 | 1,313 | -7 | -0.5% | 19,900 |
| 2021/06/11 | 1,330 | 1,350 | 1,314 | 1,320 | -8 | -0.6% | 38,200 |
| 2021/06/10 | 1,324 | 1,340 | 1,308 | 1,328 | +17 | +1.3% | 34,500 |
| 2021/06/09 | 1,302 | 1,328 | 1,302 | 1,311 | +5 | +0.4% | 35,800 |
| 2021/06/08 | 1,294 | 1,313 | 1,285 | 1,306 | +15 | +1.2% | 37,300 |
| 2021/06/07 | 1,309 | 1,309 | 1,286 | 1,291 | +1 | +0.1% | 19,400 |
| 2021/06/04 | 1,287 | 1,306 | 1,281 | 1,290 | -3 | -0.2% | 52,500 |
| 2021/06/03 | 1,328 | 1,328 | 1,290 | 1,293 | +58 | +4.7% | 164,000 |
| 2021/06/02 | 1,243 | 1,255 | 1,231 | 1,235 | -14 | -1.1% | 34,700 |
| 2021/06/01 | 1,271 | 1,276 | 1,242 | 1,249 | ±0 | ±0% | 32,300 |
| 2021/05/31 | 1,270 | 1,280 | 1,236 | 1,249 | -20 | -1.6% | 50,900 |
| 2021/05/28 | 1,283 | 1,303 | 1,269 | 1,269 | -21 | -1.6% | 49,800 |
| 2021/05/27 | 1,301 | 1,311 | 1,277 | 1,290 | -13 | -1% | 48,600 |
| 2021/05/26 | 1,317 | 1,319 | 1,301 | 1,303 | -20 | -1.5% | 20,600 |
| 2021/05/25 | 1,292 | 1,331 | 1,292 | 1,323 | +36 | +2.8% | 55,100 |
| 2021/05/24 | 1,319 | 1,323 | 1,287 | 1,287 | -31 | -2.4% | 61,400 |
| 2021/05/21 | 1,325 | 1,335 | 1,318 | 1,318 | -7 | -0.5% | 23,900 |
| 2021/05/20 | 1,305 | 1,337 | 1,305 | 1,325 | ±0 | ±0% | 27,500 |
| 2021/05/19 | 1,282 | 1,340 | 1,280 | 1,325 | +16 | +1.2% | 41,200 |
| 2021/05/18 | 1,255 | 1,313 | 1,255 | 1,309 | +50 | +4% | 60,900 |
| 2021/05/17 | 1,284 | 1,339 | 1,258 | 1,259 | -145 | -10.3% | 198,200 |
| 2021/05/14 | 1,378 | 1,413 | 1,375 | 1,404 | +46 | +3.4% | 86,000 |
| 2021/05/13 | 1,369 | 1,400 | 1,352 | 1,358 | -69 | -4.8% | 139,700 |
| 2021/05/12 | 1,525 | 1,526 | 1,412 | 1,427 | -99 | -6.5% | 155,800 |
| 2021/05/11 | 1,531 | 1,531 | 1,502 | 1,526 | -2 | -0.1% | 50,500 |
| 2021/05/10 | 1,541 | 1,541 | 1,514 | 1,528 | -13 | -0.8% | 38,200 |
| 2021/05/07 | 1,511 | 1,545 | 1,510 | 1,541 | +21 | +1.4% | 35,500 |
| 2021/05/06 | 1,541 | 1,545 | 1,515 | 1,520 | -21 | -1.4% | 39,800 |
| 2021/04/30 | 1,525 | 1,550 | 1,520 | 1,541 | +20 | +1.3% | 42,200 |
| 2021/04/28 | 1,568 | 1,569 | 1,521 | 1,521 | -59 | -3.7% | 58,700 |
| 2021/04/27 | 1,566 | 1,585 | 1,554 | 1,580 | +7 | +0.4% | 48,000 |
| 2021/04/26 | 1,519 | 1,577 | 1,510 | 1,573 | +64 | +4.2% | 96,300 |
| 2021/04/23 | 1,511 | 1,544 | 1,501 | 1,509 | -26 | -1.7% | 75,300 |
1001～
1050
件表示中 / 2294件
類似銘柄と比較する
現在ご覧いただいている「チエル」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 |
|---|---|---|---|---|---|---|---|---|
| チエル | 73,100円 | +45.0% | +13.5% | 2.05% | 11.14倍 | 1.77倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| サークレイス | 132,700円 | +20.9% | +71.6% | 0.00% | 25.19倍 | 5.84倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
| Ｃマネジメント | 282,900円 | +7.2% | +11.3% | 1.77% | 13.96倍 | 1.61倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| ＳＹＳＨＤ | 54,000円 | +12.9% | +8.6% | 1.30% | 11.73倍 | 1.61倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| アクモス | 55,900円 | +9.0% | +19.9% | 4.47% | 12.36倍 | 1.65倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
市場注目の銘柄
チャート関連のコラム
