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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 6,510 | 6,740 | 6,510 | 6,520 | +80 | +1.2% | 96,200 |
| 2021/10/29 | 6,610 | 6,660 | 6,350 | 6,440 | -170 | -2.6% | 88,900 |
| 2021/10/28 | 6,600 | 6,930 | 6,480 | 6,610 | -116.7 | -1.7% | 157,500 |
| 2021/10/27 | 6,743.3 | 6,800 | 6,536.7 | 6,726.7 | +20 | +0.3% | 150,300 |
| 2021/10/26 | 6,436.7 | 6,796.7 | 6,370 | 6,706.7 | +403.4 | +6.4% | 256,500 |
| 2021/10/25 | 6,033.3 | 6,340 | 6,016.7 | 6,303.3 | +213.3 | +3.5% | 115,800 |
| 2021/10/22 | 6,070 | 6,133.3 | 6,030 | 6,090 | -3.3 | -0.1% | 52,200 |
| 2021/10/21 | 6,186.7 | 6,263.3 | 6,086.7 | 6,093.3 | -170 | -2.7% | 117,000 |
| 2021/10/20 | 6,316.7 | 6,316.7 | 6,173.3 | 6,263.3 | -3.4 | -0.1% | 76,800 |
| 2021/10/19 | 6,230 | 6,356.7 | 6,150 | 6,266.7 | +20 | +0.3% | 127,800 |
| 2021/10/18 | 6,480 | 6,483.3 | 6,206.7 | 6,246.7 | -226.6 | -3.5% | 138,000 |
| 2021/10/15 | 6,280 | 6,476.7 | 6,270 | 6,473.3 | +206.6 | +3.3% | 107,100 |
| 2021/10/14 | 6,300 | 6,383.3 | 6,233.3 | 6,266.7 | +50 | +0.8% | 157,800 |
| 2021/10/13 | 6,150 | 6,293.3 | 6,150 | 6,216.7 | -20 | -0.3% | 74,400 |
| 2021/10/12 | 6,213.3 | 6,253.3 | 6,070 | 6,236.7 | +23.4 | +0.4% | 132,000 |
| 2021/10/11 | 6,110 | 6,213.3 | 5,950 | 6,213.3 | +103.3 | +1.7% | 128,400 |
| 2021/10/08 | 6,020 | 6,150 | 5,996.7 | 6,110 | +266.7 | +4.6% | 154,500 |
| 2021/10/07 | 5,700 | 5,966.7 | 5,700 | 5,843.3 | +210 | +3.7% | 189,300 |
| 2021/10/06 | 5,966.7 | 6,000 | 5,633.3 | 5,633.3 | -203.4 | -3.5% | 185,700 |
| 2021/10/05 | 5,903.3 | 6,030 | 5,693.3 | 5,836.7 | -200 | -3.3% | 254,100 |
| 2021/10/04 | 6,413.3 | 6,433.3 | 6,023.3 | 6,036.7 | -333.3 | -5.2% | 239,400 |
| 2021/10/01 | 6,363.3 | 6,563.3 | 6,276.7 | 6,370 | -10 | -0.2% | 186,600 |
| 2021/09/30 | 6,203.3 | 6,406.7 | 6,076.7 | 6,380 | +153.3 | +2.5% | 146,400 |
| 2021/09/29 | 6,170 | 6,280 | 6,133.3 | 6,226.7 | -53.3 | -0.8% | 117,300 |
| 2021/09/28 | 6,493.3 | 6,493.3 | 6,250 | 6,280 | -146.7 | -2.3% | 151,800 |
| 2021/09/27 | 6,546.7 | 6,663.3 | 6,373.3 | 6,426.7 | -183.3 | -2.8% | 165,900 |
| 2021/09/24 | 6,483.3 | 6,616.7 | 6,416.7 | 6,610 | +253.3 | +4% | 191,400 |
| 2021/09/22 | 6,400 | 6,533.3 | 6,310 | 6,356.7 | -133.3 | -2.1% | 194,700 |
| 2021/09/21 | 6,406.7 | 6,550 | 6,250 | 6,490 | -110 | -1.7% | 202,800 |
| 2021/09/17 | 6,500 | 6,700 | 6,416.7 | 6,600 | +100 | +1.5% | 401,100 |
| 2021/09/16 | 7,000 | 7,000 | 6,370 | 6,500 | -556.7 | -7.9% | 608,400 |
| 2021/09/15 | 7,146.7 | 7,360 | 6,833.3 | 7,056.7 | -240 | -3.3% | 637,800 |
| 2021/09/14 | 6,766.7 | 7,430 | 6,703.3 | 7,296.7 | +540 | +8% | 1,428,000 |
| 2021/09/13 | 6,620 | 7,153.3 | 6,400 | 6,756.7 | +936.7 | +16.1% | 2,071,500 |
| 2021/09/10 | 5,953.3 | 5,953.3 | 5,736.7 | 5,820 | -80 | -1.4% | 316,200 |
| 2021/09/09 | 5,766.7 | 5,950 | 5,680 | 5,900 | +186.7 | +3.3% | 223,800 |
| 2021/09/08 | 5,843.3 | 5,890 | 5,670 | 5,713.3 | -100 | -1.7% | 159,600 |
| 2021/09/07 | 5,960 | 6,016.7 | 5,750 | 5,813.3 | -96.7 | -1.6% | 240,900 |
| 2021/09/06 | 5,806.7 | 5,943.3 | 5,730 | 5,910 | +163.3 | +2.8% | 189,900 |
| 2021/09/03 | 5,536.7 | 5,783.3 | 5,523.3 | 5,746.7 | +136.7 | +2.4% | 186,300 |
| 2021/09/02 | 5,633.3 | 5,693.3 | 5,530 | 5,610 | -53.3 | -0.9% | 162,000 |
| 2021/09/01 | 5,716.7 | 5,766.7 | 5,583.3 | 5,663.3 | +23.3 | +0.4% | 124,500 |
| 2021/08/31 | 5,440 | 5,650 | 5,440 | 5,640 | +123.3 | +2.2% | 149,700 |
| 2021/08/30 | 5,493.3 | 5,566.7 | 5,410 | 5,516.7 | +66.7 | +1.2% | 140,100 |
| 2021/08/27 | 5,426.7 | 5,463.3 | 5,333.3 | 5,450 | -26.7 | -0.5% | 124,500 |
| 2021/08/26 | 5,393.3 | 5,533.3 | 5,346.7 | 5,476.7 | +93.4 | +1.7% | 167,700 |
| 2021/08/25 | 5,293.3 | 5,466.7 | 5,270 | 5,383.3 | +120 | +2.3% | 216,900 |
| 2021/08/24 | 5,283.3 | 5,340 | 5,183.3 | 5,263.3 | +13.3 | +0.3% | 138,000 |
| 2021/08/23 | 5,033.3 | 5,250 | 5,003.3 | 5,250 | +270 | +5.4% | 197,700 |
| 2021/08/20 | 4,786.7 | 5,046.7 | 4,786.7 | 4,980 | +280 | +6% | 265,500 |
751～
800
件表示中 / 1240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 | 111,700円 | -3.0% | -55.9% | 0.45% | 53.06倍 | 3.66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 |
| ミズホメディ | 163,000円 | -5.1% | -21.2% | 4.91% | 10.29倍 | 1.96倍 |
|
体外検査薬専業、感染症抗体、遺伝子検査機器、試薬開発。新型コロナで急成長、妊娠検査薬も |
| 扶桑薬 | 266,000円 | +8.3% | +98.1% | 3.08% | 8.74倍 | 0.60倍 |
|
人工腎臓用透析剤・補液が主軸の製薬中堅、透析剤は国内シェア５割。後発薬や製造受託も展開 |
| ステムリム | 35,800円 | - | - | 0.00% | - | 2.91倍 |
|
大阪大学発バイオベンチャー。損傷細胞の活性化物質を動員、再生を促す「再生誘導医薬」を開発 |
| 大幸薬品 | 36,400円 | +11.1% | - | 0.00% | 33.21倍 | 2.26倍 |
|
止瀉薬「正露丸」で有名な大衆薬中堅。オーナー経営色。不振の「クレベリン」など事業再構築中 |
市場注目の銘柄
チャート関連のコラム
