ステムセル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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,842 | 1,868 | 1,780 | 1,866 | +36 | +2% | 22,300 |
| 2024/05/15 | 1,943 | 1,970 | 1,830 | 1,830 | -1 | -0.1% | 78,800 |
| 2024/05/14 | 1,913 | 1,913 | 1,800 | 1,831 | -97 | -5% | 32,100 |
| 2024/05/13 | 1,920 | 1,930 | 1,855 | 1,928 | +18 | +0.9% | 17,100 |
| 2024/05/10 | 1,877 | 1,910 | 1,847 | 1,910 | +36 | +1.9% | 13,700 |
| 2024/05/09 | 1,854 | 1,879 | 1,854 | 1,874 | +24 | +1.3% | 6,000 |
| 2024/05/08 | 1,849 | 1,854 | 1,833 | 1,850 | -4 | -0.2% | 2,100 |
| 2024/05/07 | 1,894 | 1,894 | 1,820 | 1,854 | -40 | -2.1% | 16,300 |
| 2024/05/02 | 1,959 | 1,959 | 1,866 | 1,894 | -25 | -1.3% | 22,200 |
| 2024/05/01 | 1,859 | 1,926 | 1,859 | 1,919 | +45 | +2.4% | 15,800 |
| 2024/04/30 | 1,883 | 1,885 | 1,850 | 1,874 | +31 | +1.7% | 13,100 |
| 2024/04/26 | 1,890 | 1,890 | 1,806 | 1,843 | -32 | -1.7% | 5,800 |
| 2024/04/25 | 1,853 | 1,883 | 1,831 | 1,875 | +37 | +2% | 3,400 |
| 2024/04/24 | 1,853 | 1,868 | 1,838 | 1,838 | -15 | -0.8% | 2,700 |
| 2024/04/23 | 1,898 | 1,898 | 1,827 | 1,853 | -22 | -1.2% | 11,100 |
| 2024/04/22 | 1,847 | 1,875 | 1,847 | 1,875 | +52 | +2.9% | 3,200 |
| 2024/04/19 | 1,895 | 1,895 | 1,793 | 1,823 | -52 | -2.8% | 7,400 |
| 2024/04/18 | 1,786 | 1,883 | 1,786 | 1,875 | +115 | +6.5% | 16,100 |
| 2024/04/17 | 1,777 | 1,777 | 1,732 | 1,760 | -28 | -1.6% | 9,400 |
| 2024/04/16 | 1,787 | 1,795 | 1,780 | 1,788 | -12 | -0.7% | 4,800 |
| 2024/04/15 | 1,800 | 1,805 | 1,791 | 1,800 | -5 | -0.3% | 5,100 |
| 2024/04/12 | 1,821 | 1,836 | 1,795 | 1,805 | -30 | -1.6% | 10,200 |
| 2024/04/11 | 1,828 | 1,835 | 1,824 | 1,835 | +7 | +0.4% | 900 |
| 2024/04/10 | 1,820 | 1,831 | 1,810 | 1,828 | -2 | -0.1% | 9,700 |
| 2024/04/09 | 1,826 | 1,845 | 1,819 | 1,830 | +10 | +0.5% | 10,500 |
| 2024/04/08 | 1,851 | 1,852 | 1,820 | 1,820 | -31 | -1.7% | 4,400 |
| 2024/04/05 | 1,818 | 1,854 | 1,818 | 1,851 | -14 | -0.8% | 7,600 |
| 2024/04/04 | 1,871 | 1,871 | 1,822 | 1,865 | +15 | +0.8% | 4,600 |
| 2024/04/03 | 1,811 | 1,890 | 1,803 | 1,850 | +10 | +0.5% | 8,400 |
| 2024/04/02 | 1,880 | 1,892 | 1,838 | 1,840 | -40 | -2.1% | 10,300 |
| 2024/04/01 | 1,971 | 1,971 | 1,874 | 1,880 | -100 | -5.1% | 9,500 |
| 2024/03/29 | 1,993 | 2,000 | 1,959 | 1,980 | -13 | -0.7% | 7,400 |
| 2024/03/28 | 1,909 | 2,010 | 1,894 | 1,993 | +95 | +5% | 45,000 |
| 2024/03/27 | 1,866 | 1,901 | 1,866 | 1,898 | +32 | +1.7% | 8,000 |
| 2024/03/26 | 1,871 | 1,895 | 1,836 | 1,866 | -14 | -0.7% | 16,500 |
| 2024/03/25 | 1,885 | 1,920 | 1,876 | 1,880 | ±0 | ±0% | 17,800 |
| 2024/03/22 | 1,878 | 1,902 | 1,860 | 1,880 | +36 | +2% | 13,500 |
| 2024/03/21 | 1,860 | 1,895 | 1,832 | 1,844 | -10 | -0.5% | 30,900 |
| 2024/03/19 | 1,803 | 1,862 | 1,791 | 1,854 | +81 | +4.6% | 28,300 |
| 2024/03/18 | 1,780 | 1,799 | 1,728 | 1,773 | +6 | +0.3% | 22,600 |
| 2024/03/15 | 1,761 | 1,773 | 1,747 | 1,767 | -13 | -0.7% | 7,000 |
| 2024/03/14 | 1,762 | 1,780 | 1,740 | 1,780 | +1 | +0.1% | 15,700 |
| 2024/03/13 | 1,827 | 1,827 | 1,769 | 1,779 | -36 | -2% | 19,200 |
| 2024/03/12 | 1,777 | 1,815 | 1,742 | 1,815 | +51 | +2.9% | 8,100 |
| 2024/03/11 | 1,759 | 1,815 | 1,739 | 1,764 | -8 | -0.5% | 35,400 |
| 2024/03/08 | 1,814 | 1,818 | 1,772 | 1,772 | -80 | -4.3% | 38,800 |
| 2024/03/07 | 1,881 | 1,881 | 1,827 | 1,852 | -9 | -0.5% | 7,300 |
| 2024/03/06 | 1,816 | 1,899 | 1,791 | 1,861 | +21 | +1.1% | 41,700 |
| 2024/03/05 | 1,900 | 1,930 | 1,815 | 1,840 | -73 | -3.8% | 127,000 |
| 2024/03/04 | 2,004 | 2,004 | 1,886 | 1,913 | -112 | -5.5% | 63,400 |
1～
50
件表示中 / 707件
類似銘柄と比較する
現在ご覧いただいている「ステムセル研」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 |
|---|---|---|---|---|---|---|---|---|
| ステムセル研 | 183,500円 | +20.9% | +43.9% | 1.36% | 37.60倍 | 6.98倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ＣＯＯＫ | 18,200円 | -17.2% | - | 0.00% | - | 1.09倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| マイクロ波化 | 122,300円 | -8.2% | -69.2% | 0.00% | 516.04倍 | 22.32倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| ラックランド | 182,500円 | +2.2% | +424.5% | 0.82% | 41.68倍 | 1.88倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| エフ・コード | 158,200円 | +86.7% | +108.2% | 0.00% | 24.66倍 | 5.99倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
市場注目の銘柄
チャート関連のコラム
