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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 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 |
| 2018/07/02 | 1,313 | 1,318 | 1,255 | 1,262 | -26 | -2% | 12,500 |
| 2018/06/29 | 1,281 | 1,296 | 1,265 | 1,288 | +5 | +0.4% | 17,100 |
| 2018/06/28 | 1,329 | 1,329 | 1,271 | 1,283 | -28 | -2.1% | 27,600 |
| 2018/06/27 | 1,311 | 1,326 | 1,304 | 1,311 | -12 | -0.9% | 10,200 |
| 2018/06/26 | 1,303 | 1,331 | 1,303 | 1,323 | -22 | -1.6% | 17,000 |
| 2018/06/25 | 1,443 | 1,454 | 1,345 | 1,345 | +33 | +2.5% | 66,000 |
| 2018/06/22 | 1,333 | 1,351 | 1,304 | 1,312 | -37 | -2.7% | 32,600 |
| 2018/06/21 | 1,356 | 1,378 | 1,343 | 1,349 | -2 | -0.1% | 14,700 |
| 2018/06/20 | 1,333 | 1,354 | 1,301 | 1,351 | +11 | +0.8% | 23,600 |
| 2018/06/19 | 1,380 | 1,407 | 1,333 | 1,340 | -56 | -4% | 26,300 |
| 2018/06/18 | 1,434 | 1,434 | 1,374 | 1,396 | -29 | -2% | 19,800 |
| 2018/06/15 | 1,442 | 1,452 | 1,425 | 1,425 | -27 | -1.9% | 11,100 |
| 2018/06/14 | 1,450 | 1,465 | 1,444 | 1,452 | +2 | +0.1% | 14,200 |
| 2018/06/13 | 1,452 | 1,457 | 1,444 | 1,450 | +1 | +0.1% | 13,700 |
| 2018/06/12 | 1,440 | 1,452 | 1,432 | 1,449 | +21 | +1.5% | 12,000 |
| 2018/06/11 | 1,440 | 1,440 | 1,420 | 1,428 | -23 | -1.6% | 10,300 |
| 2018/06/08 | 1,437 | 1,463 | 1,435 | 1,451 | +25 | +1.8% | 20,700 |
| 2018/06/07 | 1,404 | 1,430 | 1,404 | 1,426 | +25 | +1.8% | 9,900 |
| 2018/06/06 | 1,411 | 1,411 | 1,395 | 1,401 | -5 | -0.4% | 13,200 |
| 2018/06/05 | 1,446 | 1,446 | 1,392 | 1,406 | -22 | -1.5% | 27,300 |
| 2018/06/04 | 1,417 | 1,438 | 1,417 | 1,428 | +11 | +0.8% | 13,700 |
| 2018/06/01 | 1,420 | 1,441 | 1,413 | 1,417 | -29 | -2% | 24,600 |
| 2018/05/31 | 1,484 | 1,512 | 1,443 | 1,446 | -33 | -2.2% | 38,300 |
| 2018/05/30 | 1,510 | 1,511 | 1,457 | 1,479 | -65 | -4.2% | 53,100 |
| 2018/05/29 | 1,600 | 1,600 | 1,535 | 1,544 | -60 | -3.7% | 52,600 |
| 2018/05/28 | 1,516 | 1,608 | 1,513 | 1,604 | +28 | +1.8% | 108,200 |
| 2018/05/25 | 1,450 | 1,753 | 1,450 | 1,576 | +123 | +8.5% | 629,300 |
| 2018/05/24 | 1,460 | 1,465 | 1,445 | 1,453 | -13 | -0.9% | 11,200 |
| 2018/05/23 | 1,488 | 1,506 | 1,462 | 1,466 | -25 | -1.7% | 19,300 |
| 2018/05/22 | 1,480 | 1,493 | 1,455 | 1,491 | +13 | +0.9% | 13,500 |
| 2018/05/21 | 1,440 | 1,494 | 1,437 | 1,478 | +41 | +2.9% | 21,600 |
| 2018/05/18 | 1,422 | 1,440 | 1,418 | 1,437 | +18 | +1.3% | 15,400 |
| 2018/05/17 | 1,430 | 1,442 | 1,398 | 1,419 | -21 | -1.5% | 17,200 |
1651～
1700
件表示中 / 2228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 | 70,100円 | +42.8% | -0.3% | 1.71% | 11.87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 |
| システムソフト | 6,600円 | -9.8% | - | 0.00% | 110.00倍 | 1.29倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
| グロースエクス | 165,000円 | +13.8% | +21.3% | 0.00% | 11.95倍 | 1.84倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| コマースワン | 76,500円 | +7.3% | -2.7% | 2.61% | 11.99倍 | 2.02倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
| ＡＩストーム | 22,500円 | +12.5% | +46.6% | 0.00% | 45.27倍 | 4.64倍 |
|
ＥＲＰコンサル。教育事業撤退の一方、ＥＶ充電機の販売模索し再建中。大株主は香港投資会社 |
市場注目の銘柄
チャート関連のコラム
