セルムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,000 | 1,002 | 980 | 989 | -11 | -1.1% | 32,700 |
| 2021/06/14 | 1,005 | 1,014 | 988 | 1,000 | -2 | -0.2% | 27,400 |
| 2021/06/11 | 1,048 | 1,048 | 1,000 | 1,002 | -38 | -3.7% | 43,400 |
| 2021/06/10 | 1,022 | 1,043 | 1,009 | 1,040 | +32 | +3.2% | 57,500 |
| 2021/06/09 | 1,020 | 1,028 | 1,006 | 1,008 | -14 | -1.4% | 32,000 |
| 2021/06/08 | 988 | 1,038 | 988 | 1,022 | +35 | +3.5% | 58,900 |
| 2021/06/07 | 975 | 995 | 955 | 987 | +10 | +1% | 46,700 |
| 2021/06/04 | 1,006 | 1,006 | 977 | 977 | -30 | -3% | 43,200 |
| 2021/06/03 | 1,033 | 1,055 | 1,007 | 1,007 | -25 | -2.4% | 61,200 |
| 2021/06/02 | 1,026 | 1,045 | 1,000 | 1,032 | +7 | +0.7% | 63,700 |
| 2021/06/01 | 986 | 1,030 | 982 | 1,025 | +39 | +4% | 45,300 |
| 2021/05/31 | 1,023 | 1,031 | 985 | 986 | -37 | -3.6% | 73,700 |
| 2021/05/28 | 1,082 | 1,100 | 1,023 | 1,023 | -58 | -5.4% | 89,700 |
| 2021/05/27 | 1,053 | 1,097 | 1,034 | 1,081 | +23 | +2.2% | 114,400 |
| 2021/05/26 | 1,040 | 1,069 | 1,012 | 1,058 | +17 | +1.6% | 164,500 |
| 2021/05/25 | 956 | 1,048 | 950 | 1,041 | +100 | +10.6% | 226,800 |
| 2021/05/24 | 970 | 977 | 932 | 941 | -15 | -1.6% | 51,400 |
| 2021/05/21 | 980 | 988 | 951 | 956 | -12 | -1.2% | 88,800 |
| 2021/05/20 | 948 | 980 | 948 | 968 | +26 | +2.8% | 111,000 |
| 2021/05/19 | 905 | 943 | 891 | 942 | +22 | +2.4% | 96,400 |
| 2021/05/18 | 915 | 938 | 895 | 920 | +20 | +2.2% | 187,700 |
| 2021/05/17 | 1,020 | 1,039 | 896 | 900 | -80 | -8.2% | 171,200 |
| 2021/05/14 | 1,005 | 1,017 | 980 | 980 | -12 | -1.2% | 75,800 |
| 2021/05/13 | 1,001 | 1,020 | 971 | 992 | -51 | -4.9% | 114,900 |
| 2021/05/12 | 1,092 | 1,109 | 1,024 | 1,043 | -64 | -5.8% | 106,000 |
| 2021/05/11 | 1,104 | 1,135 | 1,094 | 1,107 | -22 | -1.9% | 83,000 |
| 2021/05/10 | 1,173 | 1,180 | 1,121 | 1,129 | -25 | -2.2% | 48,700 |
| 2021/05/07 | 1,101 | 1,168 | 1,101 | 1,154 | +48 | +4.3% | 56,400 |
| 2021/05/06 | 1,124 | 1,126 | 1,101 | 1,106 | +4 | +0.4% | 36,500 |
| 2021/04/30 | 1,132 | 1,149 | 1,101 | 1,102 | -50 | -4.3% | 72,800 |
| 2021/04/28 | 1,200 | 1,207 | 1,152 | 1,152 | -53 | -4.4% | 67,200 |
| 2021/04/27 | 1,197 | 1,237 | 1,186 | 1,205 | +29 | +2.5% | 79,700 |
| 2021/04/26 | 1,200 | 1,200 | 1,172 | 1,176 | -30 | -2.5% | 97,500 |
| 2021/04/23 | 1,237 | 1,259 | 1,195 | 1,206 | -58 | -4.6% | 112,300 |
| 2021/04/22 | 1,287 | 1,294 | 1,240 | 1,264 | -17 | -1.3% | 183,000 |
| 2021/04/21 | 1,306 | 1,317 | 1,281 | 1,281 | -41 | -3.1% | 232,300 |
| 2021/04/20 | 1,330 | 1,345 | 1,319 | 1,322 | -20 | -1.5% | 109,400 |
| 2021/04/19 | 1,316 | 1,359 | 1,313 | 1,342 | +21 | +1.6% | 193,800 |
| 2021/04/16 | 1,331 | 1,344 | 1,316 | 1,321 | -13 | -1% | 118,100 |
| 2021/04/15 | 1,350 | 1,350 | 1,326 | 1,334 | -11 | -0.8% | 99,200 |
| 2021/04/14 | 1,350 | 1,375 | 1,330 | 1,345 | +6 | +0.4% | 208,500 |
| 2021/04/13 | 1,363 | 1,366 | 1,310 | 1,339 | -21 | -1.5% | 225,600 |
| 2021/04/12 | 1,375 | 1,423 | 1,355 | 1,360 | +20 | +1.5% | 721,800 |
| 2021/04/09 | 1,380 | 1,398 | 1,340 | 1,340 | -5 | -0.4% | 940,800 |
| 2021/04/08 | 1,350 | 1,352 | 1,311 | 1,345 | -5 | -0.4% | 337,500 |
| 2021/04/07 | 1,391 | 1,436 | 1,334 | 1,350 | -31 | -2.2% | 1,377,100 |
| 2021/04/06 | 1,502 | 1,545 | 1,380 | 1,381 | - | - | 5,584,500 |
951～
997
件表示中 / 997件
類似銘柄と比較する
現在ご覧いただいている「セルム」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 |
|---|---|---|---|---|---|---|---|---|
| セルム | 36,100円 | +6.7% | +6.8% | 3.88% | 10.75倍 | 3.05倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
| コンフィデンス | 142,400円 | +20.2% | +22.7% | 4.56% | 8.07倍 | 1.65倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| ＳＯＬＩＺＥ | 157,600円 | +18.9% | +20.2% | 3.49% | 23.65倍 | 0.72倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| ＣＬＨＤ | 80,400円 | +4.5% | +221.4% | 1.99% | 15.65倍 | 1.20倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| フリークアウト | 51,300円 | +8.3% | +23.0% | 0.00% | - | 0.70倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
市場注目の銘柄
チャート関連のコラム
