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 |
|---|---|---|---|---|---|---|---|
| 2017/11/20 | 1,448 | 1,448 | 1,431 | 1,445 | +10 | +0.7% | 6,000 |
| 2017/11/17 | 1,429 | 1,435 | 1,410 | 1,435 | +6 | +0.4% | 8,100 |
| 2017/11/16 | 1,355 | 1,429 | 1,340 | 1,429 | +54 | +3.9% | 17,900 |
| 2017/11/15 | 1,486 | 1,489 | 1,308 | 1,375 | -114 | -7.7% | 58,700 |
| 2017/11/14 | 1,552 | 1,564 | 1,465 | 1,489 | -61 | -3.9% | 47,000 |
| 2017/11/13 | 1,550 | 1,577 | 1,538 | 1,550 | +16 | +1% | 9,300 |
| 2017/11/10 | 1,535 | 1,556 | 1,530 | 1,534 | -13 | -0.8% | 5,700 |
| 2017/11/09 | 1,552 | 1,565 | 1,541 | 1,547 | -10 | -0.6% | 8,400 |
| 2017/11/08 | 1,542 | 1,561 | 1,541 | 1,557 | -11 | -0.7% | 10,000 |
| 2017/11/07 | 1,565 | 1,574 | 1,561 | 1,568 | +1 | +0.1% | 3,300 |
| 2017/11/06 | 1,598 | 1,598 | 1,566 | 1,567 | -11 | -0.7% | 9,700 |
| 2017/11/02 | 1,584 | 1,588 | 1,572 | 1,578 | -16 | -1% | 3,200 |
| 2017/11/01 | 1,610 | 1,612 | 1,571 | 1,594 | -11 | -0.7% | 7,600 |
| 2017/10/31 | 1,584 | 1,606 | 1,567 | 1,605 | +20 | +1.3% | 9,500 |
| 2017/10/30 | 1,581 | 1,593 | 1,581 | 1,585 | -1 | -0.1% | 4,600 |
| 2017/10/27 | 1,594 | 1,595 | 1,574 | 1,586 | ±0 | ±0% | 14,300 |
| 2017/10/26 | 1,582 | 1,589 | 1,561 | 1,586 | +4 | +0.3% | 6,800 |
| 2017/10/25 | 1,625 | 1,625 | 1,582 | 1,582 | -34 | -2.1% | 8,200 |
| 2017/10/24 | 1,581 | 1,630 | 1,581 | 1,616 | +32 | +2% | 19,900 |
| 2017/10/23 | 1,597 | 1,597 | 1,571 | 1,584 | +10 | +0.6% | 7,100 |
| 2017/10/20 | 1,536 | 1,595 | 1,534 | 1,574 | +25 | +1.6% | 10,900 |
| 2017/10/19 | 1,571 | 1,574 | 1,531 | 1,549 | -6 | -0.4% | 10,700 |
| 2017/10/18 | 1,570 | 1,580 | 1,552 | 1,555 | -12 | -0.8% | 7,700 |
| 2017/10/17 | 1,587 | 1,595 | 1,566 | 1,567 | -28 | -1.8% | 9,000 |
| 2017/10/16 | 1,582 | 1,595 | 1,582 | 1,595 | +13 | +0.8% | 10,200 |
| 2017/10/13 | 1,601 | 1,610 | 1,549 | 1,582 | -32 | -2% | 26,200 |
| 2017/10/12 | 1,628 | 1,628 | 1,614 | 1,614 | +10 | +0.6% | 5,300 |
| 2017/10/11 | 1,608 | 1,612 | 1,604 | 1,604 | ±0 | ±0% | 7,300 |
| 2017/10/10 | 1,652 | 1,652 | 1,604 | 1,604 | -17 | -1% | 12,200 |
| 2017/10/06 | 1,630 | 1,638 | 1,620 | 1,621 | -19 | -1.2% | 7,400 |
| 2017/10/05 | 1,666 | 1,691 | 1,640 | 1,640 | -10 | -0.6% | 18,500 |
| 2017/10/04 | 1,648 | 1,662 | 1,635 | 1,650 | +12 | +0.7% | 17,400 |
| 2017/10/03 | 1,637 | 1,640 | 1,613 | 1,638 | +23 | +1.4% | 11,200 |
| 2017/10/02 | 1,624 | 1,641 | 1,612 | 1,615 | -12 | -0.7% | 9,100 |
| 2017/09/29 | 1,625 | 1,637 | 1,605 | 1,627 | -17 | -1% | 20,700 |
| 2017/09/28 | 1,650 | 1,655 | 1,637 | 1,644 | -9 | -0.5% | 8,400 |
| 2017/09/27 | 1,637 | 1,680 | 1,637 | 1,653 | +18 | +1.1% | 11,300 |
| 2017/09/26 | 1,662 | 1,700 | 1,622 | 1,635 | -52 | -3.1% | 31,800 |
| 2017/09/25 | 1,641 | 1,755 | 1,635 | 1,687 | +81 | +5% | 85,100 |
| 2017/09/22 | 1,659 | 1,660 | 1,580 | 1,606 | -52 | -3.1% | 18,900 |
| 2017/09/21 | 1,697 | 1,697 | 1,633 | 1,658 | -34 | -2% | 17,900 |
| 2017/09/20 | 1,700 | 1,717 | 1,662 | 1,692 | +32 | +1.9% | 45,200 |
| 2017/09/19 | 1,570 | 1,685 | 1,570 | 1,660 | +118 | +7.7% | 47,200 |
| 2017/09/15 | 1,527 | 1,555 | 1,527 | 1,542 | -4 | -0.3% | 4,400 |
| 2017/09/14 | 1,599 | 1,599 | 1,543 | 1,546 | -29 | -1.8% | 6,700 |
| 2017/09/13 | 1,536 | 1,575 | 1,534 | 1,575 | +45 | +2.9% | 6,800 |
| 2017/09/12 | 1,520 | 1,530 | 1,510 | 1,530 | +35 | +2.3% | 4,200 |
| 2017/09/11 | 1,497 | 1,516 | 1,492 | 1,495 | +10 | +0.7% | 5,900 |
| 2017/09/08 | 1,497 | 1,502 | 1,485 | 1,485 | -12 | -0.8% | 11,700 |
| 2017/09/07 | 1,515 | 1,516 | 1,497 | 1,497 | -7 | -0.5% | 8,400 |
1851～
1900
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
