サイトリ細胞研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,088 | 1,099 | 1,080 | 1,090 | +5 | +0.5% | 9,900 |
| 2024/02/22 | 1,088 | 1,095 | 1,084 | 1,085 | -7 | -0.6% | 7,200 |
| 2024/02/21 | 1,104 | 1,104 | 1,087 | 1,092 | -5 | -0.5% | 6,500 |
| 2024/02/20 | 1,113 | 1,113 | 1,097 | 1,097 | -6 | -0.5% | 2,700 |
| 2024/02/19 | 1,111 | 1,111 | 1,098 | 1,103 | +5 | +0.5% | 3,700 |
| 2024/02/16 | 1,110 | 1,110 | 1,085 | 1,098 | -11 | -1% | 5,400 |
| 2024/02/15 | 1,091 | 1,109 | 1,087 | 1,109 | +9 | +0.8% | 4,600 |
| 2024/02/14 | 1,107 | 1,107 | 1,093 | 1,100 | -6 | -0.5% | 2,700 |
| 2024/02/13 | 1,085 | 1,114 | 1,085 | 1,106 | +21 | +1.9% | 6,800 |
| 2024/02/09 | 1,094 | 1,094 | 1,085 | 1,085 | -1 | -0.1% | 3,000 |
| 2024/02/08 | 1,088 | 1,091 | 1,081 | 1,086 | -5 | -0.5% | 7,100 |
| 2024/02/07 | 1,102 | 1,102 | 1,088 | 1,091 | -11 | -1% | 4,800 |
| 2024/02/06 | 1,105 | 1,105 | 1,099 | 1,102 | +2 | +0.2% | 3,900 |
| 2024/02/05 | 1,102 | 1,107 | 1,098 | 1,100 | +4 | +0.4% | 4,500 |
| 2024/02/02 | 1,082 | 1,096 | 1,082 | 1,096 | +14 | +1.3% | 2,800 |
| 2024/02/01 | 1,088 | 1,088 | 1,080 | 1,082 | -6 | -0.6% | 2,500 |
| 2024/01/31 | 1,094 | 1,094 | 1,070 | 1,088 | -6 | -0.5% | 12,500 |
| 2024/01/30 | 1,114 | 1,114 | 1,094 | 1,094 | -20 | -1.8% | 12,700 |
| 2024/01/29 | 1,120 | 1,121 | 1,110 | 1,114 | +4 | +0.4% | 8,500 |
| 2024/01/26 | 1,108 | 1,110 | 1,103 | 1,110 | ±0 | ±0% | 3,000 |
| 2024/01/25 | 1,120 | 1,120 | 1,109 | 1,110 | -8 | -0.7% | 7,200 |
| 2024/01/24 | 1,120 | 1,126 | 1,112 | 1,118 | +2 | +0.2% | 10,700 |
| 2024/01/23 | 1,121 | 1,121 | 1,115 | 1,116 | +2 | +0.2% | 1,800 |
| 2024/01/22 | 1,120 | 1,120 | 1,113 | 1,114 | ±0 | ±0% | 3,500 |
| 2024/01/19 | 1,120 | 1,120 | 1,110 | 1,114 | -5 | -0.4% | 5,700 |
| 2024/01/18 | 1,120 | 1,120 | 1,116 | 1,119 | ±0 | ±0% | 2,500 |
| 2024/01/17 | 1,134 | 1,134 | 1,119 | 1,119 | -6 | -0.5% | 3,800 |
| 2024/01/16 | 1,137 | 1,137 | 1,119 | 1,125 | ±0 | ±0% | 4,000 |
| 2024/01/15 | 1,143 | 1,143 | 1,119 | 1,125 | +3 | +0.3% | 8,800 |
| 2024/01/12 | 1,140 | 1,141 | 1,113 | 1,122 | -17 | -1.5% | 11,700 |
| 2024/01/11 | 1,151 | 1,151 | 1,138 | 1,139 | -2 | -0.2% | 9,900 |
| 2024/01/10 | 1,146 | 1,155 | 1,136 | 1,141 | -11 | -1% | 8,100 |
| 2024/01/09 | 1,160 | 1,168 | 1,145 | 1,152 | +5 | +0.4% | 11,900 |
| 2024/01/05 | 1,142 | 1,158 | 1,135 | 1,147 | +10 | +0.9% | 10,800 |
| 2024/01/04 | 1,142 | 1,161 | 1,136 | 1,137 | -2 | -0.2% | 14,800 |
| 2023/12/29 | 1,100 | 1,139 | 1,100 | 1,139 | +37 | +3.4% | 11,600 |
| 2023/12/28 | 1,084 | 1,109 | 1,084 | 1,102 | +18 | +1.7% | 3,900 |
| 2023/12/27 | 1,067 | 1,084 | 1,066 | 1,084 | +17 | +1.6% | 11,600 |
| 2023/12/26 | 1,062 | 1,069 | 1,060 | 1,067 | -1 | -0.1% | 4,000 |
| 2023/12/25 | 1,063 | 1,068 | 1,056 | 1,068 | +13 | +1.2% | 9,800 |
| 2023/12/22 | 1,066 | 1,072 | 1,055 | 1,055 | -22 | -2% | 12,800 |
| 2023/12/21 | 1,085 | 1,085 | 1,075 | 1,077 | -8 | -0.7% | 7,200 |
| 2023/12/20 | 1,080 | 1,094 | 1,080 | 1,085 | ±0 | ±0% | 5,600 |
| 2023/12/19 | 1,099 | 1,100 | 1,085 | 1,085 | -21 | -1.9% | 4,200 |
| 2023/12/18 | 1,090 | 1,120 | 1,080 | 1,106 | +27 | +2.5% | 9,200 |
| 2023/12/15 | 1,076 | 1,084 | 1,076 | 1,079 | -2 | -0.2% | 3,200 |
| 2023/12/14 | 1,092 | 1,100 | 1,081 | 1,081 | -11 | -1% | 5,100 |
| 2023/12/13 | 1,076 | 1,094 | 1,076 | 1,092 | +14 | +1.3% | 7,300 |
| 2023/12/12 | 1,080 | 1,083 | 1,076 | 1,078 | -4 | -0.4% | 5,500 |
| 2023/12/11 | 1,098 | 1,098 | 1,081 | 1,082 | -3 | -0.3% | 4,900 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「サイトリ細研」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 |
|---|---|---|---|---|---|---|---|---|
| サイトリ細研 | 105,000円 | -16.5% | - | 0.00% | - | 4.69倍 |
|
細胞治療サービスを主軸に据え立ち上げ急ぐ。医療機器・消耗品販売も。ホテル金沢は売却 |
| パピレス | 91,000円 | +2.8% | +43.6% | 1.10% | 20.68倍 | 0.88倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| ｕｎｅｒｒｙ | 251,100円 | +39.6% | +244.1% | 0.00% | 142.91倍 | 6.08倍 |
|
スマホアプリで取得した人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| リックソフト | 202,200円 | +22.1% | +20.7% | 0.00% | 15.67倍 | 3.33倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
| サスメド | 54,200円 | -34.7% | - | 0.00% | - | 1.88倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
市場注目の銘柄
チャート関連のコラム
