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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 3,860 | 4,140 | 3,815 | 3,960 | +75 | +1.9% | 269,500 |
| 2020/09/23 | 3,935 | 3,935 | 3,800 | 3,885 | -65 | -1.6% | 108,700 |
| 2020/09/18 | 3,615 | 3,955 | 3,615 | 3,950 | +345 | +9.6% | 290,900 |
| 2020/09/17 | 3,720 | 3,725 | 3,605 | 3,605 | -95 | -2.6% | 66,400 |
| 2020/09/16 | 3,700 | 3,755 | 3,660 | 3,700 | +20 | +0.5% | 73,000 |
| 2020/09/15 | 3,530 | 3,715 | 3,525 | 3,680 | +125 | +3.5% | 98,400 |
| 2020/09/14 | 3,555 | 3,570 | 3,490 | 3,555 | ±0 | ±0% | 70,000 |
| 2020/09/11 | 3,500 | 3,555 | 3,455 | 3,555 | +40 | +1.1% | 45,900 |
| 2020/09/10 | 3,585 | 3,590 | 3,495 | 3,515 | -20 | -0.6% | 42,600 |
| 2020/09/09 | 3,530 | 3,615 | 3,515 | 3,535 | -65 | -1.8% | 49,100 |
| 2020/09/08 | 3,530 | 3,605 | 3,485 | 3,600 | +70 | +2% | 44,600 |
| 2020/09/07 | 3,615 | 3,725 | 3,500 | 3,530 | +5 | +0.1% | 200,600 |
| 2020/09/04 | 3,415 | 3,575 | 3,410 | 3,525 | +15 | +0.4% | 86,100 |
| 2020/09/03 | 3,425 | 3,530 | 3,425 | 3,510 | +40 | +1.2% | 124,600 |
| 2020/09/02 | 3,670 | 3,750 | 3,470 | 3,470 | -150 | -4.1% | 239,400 |
| 2020/09/01 | 3,800 | 3,810 | 3,560 | 3,620 | +210 | +6.2% | 399,300 |
| 2020/08/31 | 3,260 | 3,450 | 3,250 | 3,410 | +150 | +4.6% | 127,600 |
| 2020/08/28 | 3,395 | 3,480 | 3,225 | 3,260 | -135 | -4% | 168,600 |
| 2020/08/27 | 3,500 | 3,505 | 3,380 | 3,395 | -125 | -3.6% | 109,700 |
| 2020/08/26 | 3,480 | 3,605 | 3,440 | 3,520 | ±0 | ±0% | 91,800 |
| 2020/08/25 | 3,665 | 3,670 | 3,515 | 3,520 | -80 | -2.2% | 96,100 |
| 2020/08/24 | 3,700 | 3,700 | 3,585 | 3,600 | -55 | -1.5% | 63,800 |
| 2020/08/21 | 3,800 | 3,850 | 3,650 | 3,655 | -105 | -2.8% | 117,800 |
| 2020/08/20 | 3,850 | 3,955 | 3,705 | 3,760 | -30 | -0.8% | 216,200 |
| 2020/08/19 | 3,610 | 3,800 | 3,570 | 3,790 | +260 | +7.4% | 242,600 |
| 2020/08/18 | 3,380 | 3,570 | 3,350 | 3,530 | +180 | +5.4% | 169,900 |
| 2020/08/17 | 3,295 | 3,365 | 3,250 | 3,350 | +60 | +1.8% | 79,200 |
| 2020/08/14 | 3,360 | 3,400 | 3,175 | 3,290 | -110 | -3.2% | 168,100 |
| 2020/08/13 | 3,315 | 3,520 | 3,250 | 3,400 | -125 | -3.5% | 250,200 |
| 2020/08/12 | 3,640 | 3,730 | 3,470 | 3,525 | -45 | -1.3% | 260,200 |
| 2020/08/11 | 3,690 | 3,710 | 3,555 | 3,570 | -135 | -3.6% | 85,600 |
| 2020/08/07 | 3,760 | 3,835 | 3,630 | 3,705 | -20 | -0.5% | 103,700 |
| 2020/08/06 | 3,845 | 4,010 | 3,720 | 3,725 | +15 | +0.4% | 268,400 |
| 2020/08/05 | 3,855 | 3,855 | 3,680 | 3,710 | -130 | -3.4% | 103,400 |
| 2020/08/04 | 3,805 | 3,875 | 3,735 | 3,840 | +105 | +2.8% | 142,200 |
| 2020/08/03 | 3,495 | 3,740 | 3,460 | 3,735 | +315 | +9.2% | 144,100 |
| 2020/07/31 | 3,490 | 3,555 | 3,360 | 3,420 | -90 | -2.6% | 97,100 |
| 2020/07/30 | 3,455 | 3,575 | 3,420 | 3,510 | +60 | +1.7% | 85,900 |
| 2020/07/29 | 3,670 | 3,670 | 3,390 | 3,450 | -240 | -6.5% | 136,400 |
| 2020/07/28 | 3,735 | 3,830 | 3,690 | 3,690 | -10 | -0.3% | 77,300 |
| 2020/07/27 | 3,710 | 3,735 | 3,650 | 3,700 | -80 | -2.1% | 56,400 |
| 2020/07/22 | 3,685 | 3,785 | 3,610 | 3,780 | +90 | +2.4% | 75,900 |
| 2020/07/21 | 3,670 | 3,760 | 3,645 | 3,690 | +60 | +1.7% | 94,600 |
| 2020/07/20 | 3,780 | 3,835 | 3,630 | 3,630 | -170 | -4.5% | 74,400 |
| 2020/07/17 | 3,685 | 3,800 | 3,605 | 3,800 | +105 | +2.8% | 82,700 |
| 2020/07/16 | 3,835 | 3,835 | 3,685 | 3,695 | -130 | -3.4% | 81,100 |
| 2020/07/15 | 3,705 | 3,825 | 3,615 | 3,825 | +185 | +5.1% | 112,500 |
| 2020/07/14 | 3,760 | 3,790 | 3,595 | 3,640 | -160 | -4.2% | 105,300 |
| 2020/07/13 | 3,710 | 3,900 | 3,655 | 3,800 | +40 | +1.1% | 118,600 |
| 2020/07/10 | 3,925 | 3,925 | 3,750 | 3,760 | -200 | -5.1% | 139,800 |
1151～
1200
件表示中 / 2251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 | 79,500円 | +45.0% | +13.5% | 1.89% | 12.09倍 | 1.92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 |
| Ｍマート | 129,000円 | +11.6% | +21.6% | 1.94% | 15.81倍 | 3.48倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| モルフォ | 113,900円 | +12.1% | +37.6% | 0.00% | 18.69倍 | 1.64倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| ユミルリンク | 160,000円 | +18.3% | +10.0% | 1.19% | 12.77倍 | 2.15倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| データＨＲ | 48,900円 | +55.7% | - | 0.00% | 20.69倍 | 40.82倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
市場注目の銘柄
チャート関連のコラム
