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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 4,230 | 4,250 | 4,160 | 4,200 | +110 | +2.7% | 88,800 |
| 2022/10/13 | 4,220 | 4,230 | 4,050 | 4,090 | -125 | -3% | 141,100 |
| 2022/10/12 | 4,325 | 4,340 | 4,205 | 4,215 | -130 | -3% | 111,100 |
| 2022/10/11 | 4,490 | 4,515 | 4,345 | 4,345 | -195 | -4.3% | 121,500 |
| 2022/10/07 | 4,675 | 4,705 | 4,530 | 4,540 | -205 | -4.3% | 169,900 |
| 2022/10/06 | 4,515 | 4,750 | 4,490 | 4,745 | +240 | +5.3% | 251,600 |
| 2022/10/05 | 4,510 | 4,585 | 4,485 | 4,505 | +25 | +0.6% | 136,600 |
| 2022/10/04 | 4,550 | 4,610 | 4,440 | 4,480 | +20 | +0.4% | 131,400 |
| 2022/10/03 | 4,370 | 4,490 | 4,240 | 4,460 | +70 | +1.6% | 90,200 |
| 2022/09/30 | 4,360 | 4,445 | 4,325 | 4,390 | -40 | -0.9% | 94,300 |
| 2022/09/29 | 4,415 | 4,495 | 4,355 | 4,430 | +155 | +3.6% | 154,700 |
| 2022/09/28 | 4,335 | 4,475 | 4,240 | 4,275 | -85 | -1.9% | 123,500 |
| 2022/09/27 | 4,300 | 4,470 | 4,270 | 4,360 | +60 | +1.4% | 125,900 |
| 2022/09/26 | 4,180 | 4,325 | 4,075 | 4,300 | +60 | +1.4% | 146,000 |
| 2022/09/22 | 4,150 | 4,280 | 4,100 | 4,240 | +45 | +1.1% | 131,400 |
| 2022/09/21 | 4,150 | 4,240 | 4,105 | 4,195 | +5 | +0.1% | 182,800 |
| 2022/09/20 | 4,490 | 4,530 | 4,155 | 4,190 | -275 | -6.2% | 398,100 |
| 2022/09/16 | 4,750 | 4,760 | 4,450 | 4,465 | -300 | -6.3% | 376,200 |
| 2022/09/15 | 5,010 | 5,100 | 4,760 | 4,765 | -335 | -6.6% | 410,600 |
| 2022/09/14 | 4,760 | 5,200 | 4,715 | 5,100 | +210 | +4.3% | 543,300 |
| 2022/09/13 | 5,050 | 5,060 | 4,805 | 4,890 | -130 | -2.6% | 251,900 |
| 2022/09/12 | 4,890 | 5,030 | 4,850 | 5,020 | +180 | +3.7% | 214,400 |
| 2022/09/09 | 4,650 | 4,840 | 4,645 | 4,840 | +240 | +5.2% | 158,100 |
| 2022/09/08 | 4,640 | 4,670 | 4,550 | 4,600 | +5 | +0.1% | 98,800 |
| 2022/09/07 | 4,685 | 4,715 | 4,450 | 4,595 | -120 | -2.5% | 193,500 |
| 2022/09/06 | 4,805 | 4,955 | 4,650 | 4,715 | -75 | -1.6% | 251,500 |
| 2022/09/05 | 4,850 | 4,915 | 4,770 | 4,790 | -75 | -1.5% | 144,100 |
| 2022/09/02 | 5,110 | 5,200 | 4,780 | 4,865 | -165 | -3.3% | 417,000 |
| 2022/09/01 | 5,250 | 5,340 | 5,000 | 5,030 | +305 | +6.5% | 688,200 |
| 2022/08/31 | 4,660 | 4,760 | 4,540 | 4,725 | +55 | +1.2% | 111,900 |
| 2022/08/30 | 4,595 | 4,680 | 4,585 | 4,670 | +100 | +2.2% | 96,700 |
| 2022/08/29 | 4,600 | 4,730 | 4,520 | 4,570 | -160 | -3.4% | 144,200 |
| 2022/08/26 | 4,790 | 4,790 | 4,660 | 4,730 | -10 | -0.2% | 101,200 |
| 2022/08/25 | 4,635 | 4,790 | 4,630 | 4,740 | +240 | +5.3% | 180,200 |
| 2022/08/24 | 4,545 | 4,645 | 4,485 | 4,500 | -100 | -2.2% | 92,400 |
| 2022/08/23 | 4,450 | 4,630 | 4,360 | 4,600 | +130 | +2.9% | 122,100 |
| 2022/08/22 | 4,535 | 4,560 | 4,440 | 4,470 | -165 | -3.6% | 168,700 |
| 2022/08/19 | 4,705 | 4,780 | 4,615 | 4,635 | -55 | -1.2% | 122,400 |
| 2022/08/18 | 4,750 | 4,755 | 4,600 | 4,690 | -70 | -1.5% | 113,600 |
| 2022/08/17 | 4,905 | 4,925 | 4,755 | 4,760 | -155 | -3.2% | 175,400 |
| 2022/08/16 | 4,755 | 4,945 | 4,755 | 4,915 | +160 | +3.4% | 187,800 |
| 2022/08/15 | 4,840 | 4,845 | 4,740 | 4,755 | +5 | +0.1% | 105,100 |
| 2022/08/12 | 4,775 | 4,855 | 4,745 | 4,750 | +10 | +0.2% | 97,500 |
| 2022/08/10 | 4,850 | 4,860 | 4,720 | 4,740 | -150 | -3.1% | 91,700 |
| 2022/08/09 | 4,730 | 4,890 | 4,645 | 4,890 | +175 | +3.7% | 146,700 |
| 2022/08/08 | 4,930 | 4,940 | 4,610 | 4,715 | -145 | -3% | 230,300 |
| 2022/08/05 | 4,970 | 4,970 | 4,830 | 4,860 | -95 | -1.9% | 152,200 |
| 2022/08/04 | 4,795 | 5,000 | 4,760 | 4,955 | +220 | +4.6% | 281,800 |
| 2022/08/03 | 4,785 | 4,810 | 4,630 | 4,735 | +5 | +0.1% | 141,000 |
| 2022/08/02 | 4,720 | 4,860 | 4,670 | 4,730 | +5 | +0.1% | 197,300 |
701～
750
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
