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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,718 | 1,723 | 1,705 | 1,708 | -10 | -0.6% | 14,900 |
| 2017/07/19 | 1,718 | 1,730 | 1,712 | 1,718 | -3 | -0.2% | 9,900 |
| 2017/07/18 | 1,750 | 1,760 | 1,721 | 1,721 | -21 | -1.2% | 13,400 |
| 2017/07/14 | 1,778 | 1,778 | 1,742 | 1,742 | -18 | -1% | 17,800 |
| 2017/07/13 | 1,770 | 1,770 | 1,750 | 1,760 | +4 | +0.2% | 10,700 |
| 2017/07/12 | 1,729 | 1,756 | 1,725 | 1,756 | +31 | +1.8% | 7,900 |
| 2017/07/11 | 1,725 | 1,738 | 1,706 | 1,725 | +4 | +0.2% | 13,900 |
| 2017/07/10 | 1,714 | 1,738 | 1,714 | 1,721 | +7 | +0.4% | 8,000 |
| 2017/07/07 | 1,723 | 1,730 | 1,714 | 1,714 | -9 | -0.5% | 4,300 |
| 2017/07/06 | 1,741 | 1,741 | 1,717 | 1,723 | -4 | -0.2% | 5,300 |
| 2017/07/05 | 1,714 | 1,742 | 1,710 | 1,727 | +20 | +1.2% | 15,500 |
| 2017/07/04 | 1,742 | 1,756 | 1,703 | 1,707 | -28 | -1.6% | 26,600 |
| 2017/07/03 | 1,770 | 1,770 | 1,732 | 1,735 | -34 | -1.9% | 20,300 |
| 2017/06/30 | 1,732 | 1,769 | 1,730 | 1,769 | +17 | +1% | 13,200 |
| 2017/06/29 | 1,774 | 1,774 | 1,735 | 1,752 | +7 | +0.4% | 15,600 |
| 2017/06/28 | 1,785 | 1,795 | 1,745 | 1,745 | -40 | -2.2% | 24,500 |
| 2017/06/27 | 1,816 | 1,816 | 1,770 | 1,785 | -31 | -1.7% | 23,200 |
| 2017/06/26 | 1,809 | 1,825 | 1,802 | 1,816 | +37 | +2.1% | 10,500 |
| 2017/06/23 | 1,795 | 1,800 | 1,754 | 1,779 | -20 | -1.1% | 27,700 |
| 2017/06/22 | 1,807 | 1,810 | 1,790 | 1,799 | -11 | -0.6% | 22,700 |
| 2017/06/21 | 1,838 | 1,838 | 1,802 | 1,810 | -30 | -1.6% | 21,400 |
| 2017/06/20 | 1,869 | 1,878 | 1,835 | 1,840 | -29 | -1.6% | 14,900 |
| 2017/06/19 | 1,847 | 1,875 | 1,836 | 1,869 | +20 | +1.1% | 13,400 |
| 2017/06/16 | 1,861 | 1,880 | 1,832 | 1,849 | -28 | -1.5% | 23,200 |
| 2017/06/15 | 1,900 | 1,900 | 1,860 | 1,877 | -25 | -1.3% | 18,100 |
| 2017/06/14 | 1,890 | 1,909 | 1,860 | 1,902 | +32 | +1.7% | 25,600 |
| 2017/06/13 | 1,850 | 1,948 | 1,826 | 1,870 | +24 | +1.3% | 39,300 |
| 2017/06/12 | 1,905 | 1,905 | 1,823 | 1,846 | -65 | -3.4% | 28,400 |
| 2017/06/09 | 1,918 | 1,962 | 1,895 | 1,911 | +29 | +1.5% | 60,100 |
| 2017/06/08 | 1,898 | 1,910 | 1,867 | 1,882 | -18 | -0.9% | 19,300 |
| 2017/06/07 | 1,835 | 1,900 | 1,823 | 1,900 | +30 | +1.6% | 22,600 |
| 2017/06/06 | 1,939 | 1,939 | 1,868 | 1,870 | -45 | -2.3% | 25,100 |
| 2017/06/05 | 1,843 | 1,930 | 1,841 | 1,915 | +42 | +2.2% | 36,400 |
| 2017/06/02 | 1,949 | 1,949 | 1,855 | 1,873 | -50 | -2.6% | 49,200 |
| 2017/06/01 | 1,988 | 2,000 | 1,910 | 1,923 | -48 | -2.4% | 87,400 |
| 2017/05/31 | 1,970 | 1,980 | 1,935 | 1,971 | +41 | +2.1% | 79,500 |
| 2017/05/30 | 1,848 | 1,930 | 1,825 | 1,930 | +91 | +4.9% | 87,300 |
| 2017/05/29 | 1,850 | 1,950 | 1,832 | 1,839 | +9 | +0.5% | 83,100 |
| 2017/05/26 | 1,760 | 1,830 | 1,757 | 1,830 | +120 | +7% | 70,800 |
| 2017/05/25 | 1,729 | 1,729 | 1,704 | 1,710 | -13 | -0.8% | 17,500 |
| 2017/05/24 | 1,712 | 1,728 | 1,710 | 1,723 | -2 | -0.1% | 14,900 |
| 2017/05/23 | 1,762 | 1,762 | 1,718 | 1,725 | -13 | -0.7% | 14,800 |
| 2017/05/22 | 1,740 | 1,767 | 1,733 | 1,738 | -2 | -0.1% | 14,700 |
| 2017/05/19 | 1,745 | 1,830 | 1,734 | 1,740 | -14 | -0.8% | 73,300 |
| 2017/05/18 | 1,731 | 1,779 | 1,731 | 1,754 | -34 | -1.9% | 16,600 |
| 2017/05/17 | 1,829 | 1,829 | 1,777 | 1,788 | -6 | -0.3% | 15,100 |
| 2017/05/16 | 1,799 | 1,808 | 1,730 | 1,794 | +12 | +0.7% | 21,800 |
| 2017/05/15 | 1,810 | 1,815 | 1,777 | 1,782 | -39 | -2.1% | 21,600 |
| 2017/05/12 | 1,871 | 1,871 | 1,807 | 1,821 | -45 | -2.4% | 19,300 |
| 2017/05/11 | 1,805 | 1,890 | 1,805 | 1,866 | +31 | +1.7% | 23,400 |
1901～
1950
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
