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 |
|---|---|---|---|---|---|---|---|
| 2018/09/11 | 1,154 | 1,154 | 1,126 | 1,140 | +11 | +1% | 15,100 |
| 2018/09/10 | 1,099 | 1,129 | 1,096 | 1,129 | +38 | +3.5% | 5,700 |
| 2018/09/07 | 1,056 | 1,100 | 1,037 | 1,091 | +11 | +1% | 8,000 |
| 2018/09/06 | 1,110 | 1,110 | 1,080 | 1,080 | -30 | -2.7% | 2,700 |
| 2018/09/05 | 1,090 | 1,136 | 1,080 | 1,110 | -1 | -0.1% | 8,800 |
| 2018/09/04 | 1,094 | 1,119 | 1,083 | 1,111 | +17 | +1.6% | 4,500 |
| 2018/09/03 | 1,115 | 1,115 | 1,082 | 1,094 | -19 | -1.7% | 9,400 |
| 2018/08/31 | 1,119 | 1,136 | 1,093 | 1,113 | -9 | -0.8% | 14,100 |
| 2018/08/30 | 1,156 | 1,156 | 1,083 | 1,122 | -11 | -1% | 19,700 |
| 2018/08/29 | 1,155 | 1,192 | 1,120 | 1,133 | -22 | -1.9% | 39,700 |
| 2018/08/28 | 1,088 | 1,197 | 1,075 | 1,155 | +97 | +9.2% | 48,900 |
| 2018/08/27 | 1,021 | 1,066 | 1,021 | 1,058 | +11 | +1.1% | 25,600 |
| 2018/08/24 | 1,042 | 1,066 | 1,041 | 1,047 | -16 | -1.5% | 12,700 |
| 2018/08/23 | 1,007 | 1,078 | 999 | 1,063 | +59 | +5.9% | 22,800 |
| 2018/08/22 | 957 | 1,007 | 957 | 1,004 | +36 | +3.7% | 17,500 |
| 2018/08/21 | 976 | 983 | 966 | 968 | -22 | -2.2% | 7,200 |
| 2018/08/20 | 986 | 998 | 973 | 990 | -4 | -0.4% | 11,400 |
| 2018/08/17 | 1,004 | 1,004 | 973 | 994 | +35 | +3.6% | 17,200 |
| 2018/08/16 | 1,000 | 1,000 | 945 | 959 | -43 | -4.3% | 35,500 |
| 2018/08/15 | 1,063 | 1,074 | 1,000 | 1,002 | -60 | -5.6% | 29,600 |
| 2018/08/14 | 1,081 | 1,094 | 1,024 | 1,062 | -29 | -2.7% | 24,000 |
| 2018/08/13 | 1,122 | 1,134 | 1,066 | 1,091 | -149 | -12% | 41,000 |
| 2018/08/10 | 1,200 | 1,240 | 1,198 | 1,240 | +24 | +2% | 7,400 |
| 2018/08/09 | 1,220 | 1,220 | 1,193 | 1,216 | +11 | +0.9% | 3,200 |
| 2018/08/08 | 1,211 | 1,220 | 1,201 | 1,205 | -14 | -1.1% | 2,600 |
| 2018/08/07 | 1,205 | 1,219 | 1,193 | 1,219 | +9 | +0.7% | 4,500 |
| 2018/08/06 | 1,211 | 1,229 | 1,191 | 1,210 | -7 | -0.6% | 6,400 |
| 2018/08/03 | 1,234 | 1,234 | 1,210 | 1,217 | -17 | -1.4% | 10,500 |
| 2018/08/02 | 1,235 | 1,236 | 1,223 | 1,234 | -1 | -0.1% | 2,800 |
| 2018/08/01 | 1,246 | 1,246 | 1,220 | 1,235 | -12 | -1% | 5,600 |
| 2018/07/31 | 1,231 | 1,248 | 1,220 | 1,247 | +16 | +1.3% | 3,400 |
| 2018/07/30 | 1,226 | 1,245 | 1,219 | 1,231 | +5 | +0.4% | 5,100 |
| 2018/07/27 | 1,246 | 1,246 | 1,225 | 1,226 | -6 | -0.5% | 8,900 |
| 2018/07/26 | 1,240 | 1,240 | 1,230 | 1,232 | -10 | -0.8% | 4,500 |
| 2018/07/25 | 1,265 | 1,265 | 1,230 | 1,242 | +7 | +0.6% | 3,300 |
| 2018/07/24 | 1,231 | 1,240 | 1,215 | 1,235 | +8 | +0.7% | 4,300 |
| 2018/07/23 | 1,226 | 1,227 | 1,215 | 1,227 | -3 | -0.2% | 5,000 |
| 2018/07/20 | 1,245 | 1,254 | 1,227 | 1,230 | -18 | -1.4% | 4,800 |
| 2018/07/19 | 1,255 | 1,269 | 1,246 | 1,248 | -25 | -2% | 7,000 |
| 2018/07/18 | 1,250 | 1,279 | 1,250 | 1,273 | +41 | +3.3% | 7,000 |
| 2018/07/17 | 1,230 | 1,243 | 1,221 | 1,232 | +2 | +0.2% | 4,000 |
| 2018/07/13 | 1,226 | 1,235 | 1,221 | 1,230 | +3 | +0.2% | 3,100 |
| 2018/07/12 | 1,232 | 1,232 | 1,201 | 1,227 | +9 | +0.7% | 7,100 |
| 2018/07/11 | 1,231 | 1,231 | 1,207 | 1,218 | -13 | -1.1% | 10,300 |
| 2018/07/10 | 1,224 | 1,232 | 1,214 | 1,231 | +24 | +2% | 14,100 |
| 2018/07/09 | 1,187 | 1,217 | 1,187 | 1,207 | +33 | +2.8% | 11,300 |
| 2018/07/06 | 1,160 | 1,184 | 1,151 | 1,174 | +16 | +1.4% | 32,200 |
| 2018/07/05 | 1,217 | 1,233 | 1,148 | 1,158 | -76 | -6.2% | 48,700 |
| 2018/07/04 | 1,219 | 1,270 | 1,219 | 1,234 | +6 | +0.5% | 19,900 |
| 2018/07/03 | 1,276 | 1,290 | 1,217 | 1,228 | -34 | -2.7% | 21,600 |
1651～
1700
件表示中 / 2261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 | 77,500円 | +45.0% | +13.5% | 1.94% | 11.79倍 | 1.87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 | 142,100円 | +20.9% | +71.6% | 0.00% | 26.89倍 | 6.23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 |
| ユミルリンク | 157,100円 | +18.3% | +10.0% | 1.21% | 12.54倍 | 2.12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 |
| アエリア | 28,700円 | +17.5% | - | 0.00% | 20.03倍 | 0.72倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| データアプリ | 82,000円 | +72.6% | -16.7% | 3.17% | 18.19倍 | 1.07倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
市場注目の銘柄
チャート関連のコラム
