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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,633.3 | 4,850 | 4,556.7 | 4,700 | +20 | +0.4% | 168,600 |
| 2021/08/18 | 4,500 | 4,680 | 4,386.7 | 4,680 | +160 | +3.5% | 142,500 |
| 2021/08/17 | 4,763.3 | 4,763.3 | 4,506.7 | 4,520 | -250 | -5.2% | 205,500 |
| 2021/08/16 | 5,016.7 | 5,083.3 | 4,696.7 | 4,770 | -256.7 | -5.1% | 255,900 |
| 2021/08/13 | 4,836.7 | 5,033.3 | 4,783.3 | 5,026.7 | +190 | +3.9% | 150,000 |
| 2021/08/12 | 4,870 | 4,913.3 | 4,776.7 | 4,836.7 | -10 | -0.2% | 75,000 |
| 2021/08/11 | 4,850 | 4,900 | 4,740 | 4,846.7 | -3.3 | -0.1% | 154,800 |
| 2021/08/10 | 4,613.3 | 4,850 | 4,520 | 4,850 | +206.7 | +4.5% | 127,800 |
| 2021/08/06 | 4,630 | 4,796.7 | 4,570 | 4,643.3 | +13.3 | +0.3% | 119,100 |
| 2021/08/05 | 4,536.7 | 4,693.3 | 4,536.7 | 4,630 | +76.7 | +1.7% | 87,900 |
| 2021/08/04 | 4,670 | 4,696.7 | 4,550 | 4,553.3 | -130 | -2.8% | 88,200 |
| 2021/08/03 | 4,636.7 | 4,720 | 4,606.7 | 4,683.3 | -6.7 | -0.1% | 92,100 |
| 2021/08/02 | 4,756.7 | 4,836.7 | 4,643.3 | 4,690 | -80 | -1.7% | 118,200 |
| 2021/07/30 | 4,850 | 4,883.3 | 4,686.7 | 4,770 | -130 | -2.7% | 85,200 |
| 2021/07/29 | 4,753.3 | 4,966.7 | 4,753.3 | 4,900 | +166.7 | +3.5% | 88,200 |
| 2021/07/28 | 4,933.3 | 4,966.7 | 4,720 | 4,733.3 | -173.4 | -3.5% | 106,200 |
| 2021/07/27 | 5,013.3 | 5,023.3 | 4,906.7 | 4,906.7 | -106.6 | -2.1% | 78,000 |
| 2021/07/26 | 5,070 | 5,163.3 | 5,006.7 | 5,013.3 | +3.3 | +0.1% | 91,800 |
| 2021/07/21 | 4,943.3 | 5,050 | 4,943.3 | 5,010 | +80 | +1.6% | 90,600 |
| 2021/07/20 | 4,933.3 | 5,086.7 | 4,896.7 | 4,930 | -43.3 | -0.9% | 105,300 |
| 2021/07/19 | 4,986.7 | 5,046.7 | 4,880 | 4,973.3 | -146.7 | -2.9% | 176,100 |
| 2021/07/16 | 5,020 | 5,156.7 | 4,940 | 5,120 | +13.3 | +0.3% | 135,600 |
| 2021/07/15 | 5,180 | 5,180 | 5,000 | 5,106.7 | -143.3 | -2.7% | 243,000 |
| 2021/07/14 | 5,360 | 5,376.7 | 5,223.3 | 5,250 | -136.7 | -2.5% | 169,500 |
| 2021/07/13 | 5,393.3 | 5,476.7 | 5,283.3 | 5,386.7 | +26.7 | +0.5% | 134,100 |
| 2021/07/12 | 5,480 | 5,480 | 5,293.3 | 5,360 | -60 | -1.1% | 180,600 |
| 2021/07/09 | 5,183.3 | 5,433.3 | 5,136.7 | 5,420 | +186.7 | +3.6% | 247,800 |
| 2021/07/08 | 5,303.3 | 5,393.3 | 5,160 | 5,233.3 | -126.7 | -2.4% | 232,200 |
| 2021/07/07 | 5,393.3 | 5,503.3 | 5,286.7 | 5,360 | -126.7 | -2.3% | 181,200 |
| 2021/07/06 | 5,470 | 5,556.7 | 5,366.7 | 5,486.7 | -16.6 | -0.3% | 156,600 |
| 2021/07/05 | 5,650 | 5,756.7 | 5,460 | 5,503.3 | -63.4 | -1.1% | 279,600 |
| 2021/07/02 | 5,906.7 | 5,926.7 | 5,523.3 | 5,566.7 | -296.6 | -5.1% | 336,600 |
| 2021/07/01 | 5,903.3 | 6,066.7 | 5,673.3 | 5,863.3 | +30 | +0.5% | 628,200 |
| 2021/06/30 | 5,580 | 5,833.3 | 5,486.7 | 5,833.3 | +253.3 | +4.5% | 368,100 |
| 2021/06/29 | 5,556.7 | 5,753.3 | 5,466.7 | 5,580 | +143.3 | +2.6% | 392,400 |
| 2021/06/28 | 5,176.7 | 5,440 | 5,130 | 5,436.7 | +260 | +5% | 242,400 |
| 2021/06/25 | 5,090 | 5,246.7 | 5,090 | 5,176.7 | +76.7 | +1.5% | 158,400 |
| 2021/06/24 | 5,276.7 | 5,276.7 | 5,080 | 5,100 | -170 | -3.2% | 176,100 |
| 2021/06/23 | 5,316.7 | 5,406.7 | 5,116.7 | 5,270 | -46.7 | -0.9% | 333,900 |
| 2021/06/22 | 5,433.3 | 5,450 | 5,253.3 | 5,316.7 | +10 | +0.2% | 401,400 |
| 2021/06/21 | 5,366.7 | 5,476.7 | 5,206.7 | 5,306.7 | -193.3 | -3.5% | 438,900 |
| 2021/06/18 | 5,663.3 | 5,776.7 | 5,446.7 | 5,500 | -33.3 | -0.6% | 829,800 |
| 2021/06/17 | 5,383.3 | 5,660 | 5,233.3 | 5,533.3 | +180 | +3.4% | 912,900 |
| 2021/06/16 | 5,400 | 5,943.3 | 5,170 | 5,353.3 | -146.7 | -2.7% | 2,262,000 |
| 2021/06/15 | 5,116.7 | 5,500 | 4,830 | 5,500 | +1,000 | +22.2% | 1,914,000 |
| 2021/06/14 | 4,343.3 | 4,500 | 4,270 | 4,500 | +176.7 | +4.1% | 288,900 |
| 2021/06/11 | 4,276.7 | 4,353.3 | 4,266.7 | 4,323.3 | +50 | +1.2% | 75,900 |
| 2021/06/10 | 4,240 | 4,353.3 | 4,176.7 | 4,273.3 | -10 | -0.2% | 79,500 |
| 2021/06/09 | 4,360 | 4,433.3 | 4,253.3 | 4,283.3 | -50 | -1.2% | 118,800 |
| 2021/06/08 | 4,296.7 | 4,400 | 4,256.7 | 4,333.3 | +93.3 | +2.2% | 131,400 |
801～
850
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
