セルソースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 3,805 | 3,985 | 3,790 | 3,935 | +165 | +4.4% | 222,500 |
| 2022/12/26 | 3,860 | 3,880 | 3,730 | 3,770 | -80 | -2.1% | 179,800 |
| 2022/12/23 | 4,120 | 4,185 | 3,850 | 3,850 | -335 | -8% | 264,000 |
| 2022/12/22 | 4,245 | 4,270 | 4,115 | 4,185 | -25 | -0.6% | 110,300 |
| 2022/12/21 | 4,340 | 4,355 | 4,120 | 4,210 | -160 | -3.7% | 274,400 |
| 2022/12/20 | 4,590 | 4,665 | 4,300 | 4,370 | -265 | -5.7% | 276,700 |
| 2022/12/19 | 4,350 | 4,635 | 4,350 | 4,635 | +105 | +2.3% | 217,500 |
| 2022/12/16 | 4,225 | 4,585 | 4,215 | 4,530 | +230 | +5.3% | 700,900 |
| 2022/12/15 | 4,900 | 5,080 | 4,150 | 4,300 | -800 | -15.7% | 2,112,900 |
| 2022/12/14 | 4,935 | 5,210 | 4,915 | 5,100 | +260 | +5.4% | 434,000 |
| 2022/12/13 | 4,800 | 4,875 | 4,775 | 4,840 | +100 | +2.1% | 117,600 |
| 2022/12/12 | 4,840 | 4,850 | 4,730 | 4,740 | -170 | -3.5% | 129,500 |
| 2022/12/09 | 4,840 | 4,935 | 4,830 | 4,910 | +70 | +1.4% | 112,400 |
| 2022/12/08 | 4,820 | 4,855 | 4,720 | 4,840 | +20 | +0.4% | 77,700 |
| 2022/12/07 | 4,865 | 4,865 | 4,620 | 4,820 | -115 | -2.3% | 197,600 |
| 2022/12/06 | 5,000 | 5,030 | 4,930 | 4,935 | -115 | -2.3% | 95,400 |
| 2022/12/05 | 5,020 | 5,050 | 4,955 | 5,050 | +30 | +0.6% | 75,600 |
| 2022/12/02 | 4,950 | 5,080 | 4,940 | 5,020 | +45 | +0.9% | 89,900 |
| 2022/12/01 | 5,200 | 5,230 | 4,960 | 4,975 | -75 | -1.5% | 142,700 |
| 2022/11/30 | 5,010 | 5,120 | 4,980 | 5,050 | -20 | -0.4% | 91,300 |
| 2022/11/29 | 4,975 | 5,100 | 4,935 | 5,070 | +70 | +1.4% | 61,100 |
| 2022/11/28 | 4,935 | 5,140 | 4,920 | 5,000 | +30 | +0.6% | 93,200 |
| 2022/11/25 | 4,990 | 5,050 | 4,950 | 4,970 | ±0 | ±0% | 104,700 |
| 2022/11/24 | 4,785 | 4,990 | 4,785 | 4,970 | +205 | +4.3% | 180,400 |
| 2022/11/22 | 4,675 | 4,795 | 4,605 | 4,765 | +65 | +1.4% | 94,500 |
| 2022/11/21 | 4,690 | 4,830 | 4,675 | 4,700 | +40 | +0.9% | 102,500 |
| 2022/11/18 | 4,700 | 4,820 | 4,630 | 4,660 | -90 | -1.9% | 83,600 |
| 2022/11/17 | 4,510 | 4,750 | 4,505 | 4,750 | +260 | +5.8% | 192,900 |
| 2022/11/16 | 4,540 | 4,595 | 4,395 | 4,490 | -50 | -1.1% | 150,400 |
| 2022/11/15 | 4,540 | 4,650 | 4,530 | 4,540 | -70 | -1.5% | 97,500 |
| 2022/11/14 | 4,500 | 4,630 | 4,460 | 4,610 | +110 | +2.4% | 125,800 |
| 2022/11/11 | 4,410 | 4,515 | 4,305 | 4,500 | +240 | +5.6% | 223,800 |
| 2022/11/10 | 4,205 | 4,400 | 4,195 | 4,260 | +50 | +1.2% | 82,300 |
| 2022/11/09 | 4,285 | 4,285 | 4,185 | 4,210 | -35 | -0.8% | 60,000 |
| 2022/11/08 | 4,260 | 4,355 | 4,190 | 4,245 | -10 | -0.2% | 67,300 |
| 2022/11/07 | 4,295 | 4,300 | 4,210 | 4,255 | ±0 | ±0% | 56,600 |
| 2022/11/04 | 4,360 | 4,375 | 4,220 | 4,255 | -95 | -2.2% | 60,800 |
| 2022/11/02 | 4,325 | 4,410 | 4,305 | 4,350 | -15 | -0.3% | 42,000 |
| 2022/11/01 | 4,430 | 4,435 | 4,345 | 4,365 | -30 | -0.7% | 41,900 |
| 2022/10/31 | 4,445 | 4,490 | 4,365 | 4,395 | +45 | +1% | 80,500 |
| 2022/10/28 | 4,250 | 4,385 | 4,205 | 4,350 | +100 | +2.4% | 71,200 |
| 2022/10/27 | 4,320 | 4,330 | 4,240 | 4,250 | -65 | -1.5% | 66,800 |
| 2022/10/26 | 4,310 | 4,400 | 4,290 | 4,315 | +60 | +1.4% | 100,600 |
| 2022/10/25 | 4,255 | 4,290 | 4,160 | 4,255 | +15 | +0.4% | 80,900 |
| 2022/10/24 | 4,275 | 4,315 | 4,190 | 4,240 | +105 | +2.5% | 112,000 |
| 2022/10/21 | 4,190 | 4,215 | 4,125 | 4,135 | -110 | -2.6% | 72,100 |
| 2022/10/20 | 4,170 | 4,275 | 4,130 | 4,245 | +15 | +0.4% | 103,500 |
| 2022/10/19 | 4,400 | 4,420 | 4,230 | 4,230 | -120 | -2.8% | 77,200 |
| 2022/10/18 | 4,300 | 4,430 | 4,300 | 4,350 | +150 | +3.6% | 134,500 |
| 2022/10/17 | 4,140 | 4,210 | 4,085 | 4,200 | ±0 | ±0% | 76,100 |
651～
700
件表示中 / 1422件
類似銘柄と比較する
現在ご覧いただいている「セルソース」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 |
|---|---|---|---|---|---|---|---|---|
| セルソース | 62,300円 | - | - | 0.80% | 48.41倍 | 2.09倍 |
|
脂肪・血液由来の細胞加工受託など再生医療、変形性ひざ関節症向け軸に不妊治療関連も展開 |
| ラクオリア | 54,000円 | +25.1% | - | 0.00% | - | 2.11倍 |
|
ファイザー旧国内研究所が前身。導出消化器薬の海外売上が拡大、収益柱に。低分子創薬に強い |
| Ｃｈｏｒｄｉａ | 18,000円 | - | - | 0.00% | - | 3.83倍 |
|
ＲＮＡ制御ストレスを標的とする低分子抗がん薬を開発中。開発品・研究者は武田にルーツ |
| キッズバイオ | 25,200円 | - | - | 0.00% | - | 8.97倍 |
|
北大発創薬ベンチャー。バイオ後続品を主力に、乳歯歯髄幹細胞（ＳＨＥＤ）用いた再生医療に力 |
| ＮＡＮＯ | 15,100円 | -30.6% | - | 0.00% | - | 3.99倍 |
|
ｍＲＮＡ医薬品に特化した創薬ベンチャー。創薬シーズ発掘から臨床開発まで手がけて導出 |
市場注目の銘柄
チャート関連のコラム
