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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,266.7 | 4,340 | 4,200 | 4,240 | -16.7 | -0.4% | 112,800 |
| 2021/06/04 | 4,160 | 4,300 | 4,040 | 4,256.7 | +76.7 | +1.8% | 219,600 |
| 2021/06/03 | 4,190 | 4,250 | 4,093.3 | 4,180 | +43.3 | +1% | 140,100 |
| 2021/06/02 | 4,216.7 | 4,296.7 | 4,103.3 | 4,136.7 | +70 | +1.7% | 288,600 |
| 2021/06/01 | 3,916.7 | 4,096.7 | 3,810 | 4,066.7 | +200 | +5.2% | 178,500 |
| 2021/05/31 | 3,900 | 3,950 | 3,820 | 3,866.7 | -30 | -0.8% | 75,900 |
| 2021/05/28 | 3,986.7 | 3,990 | 3,833.3 | 3,896.7 | -80 | -2% | 123,600 |
| 2021/05/27 | 3,760 | 3,976.7 | 3,713.3 | 3,976.7 | +210 | +5.6% | 228,000 |
| 2021/05/26 | 3,840 | 3,876.7 | 3,756.7 | 3,766.7 | -116.6 | -3% | 103,500 |
| 2021/05/25 | 3,810 | 3,896.7 | 3,720 | 3,883.3 | +126.6 | +3.4% | 127,200 |
| 2021/05/24 | 3,760 | 3,793.3 | 3,666.7 | 3,756.7 | -30 | -0.8% | 120,600 |
| 2021/05/21 | 3,986.7 | 4,050 | 3,780 | 3,786.7 | -56.6 | -1.5% | 190,200 |
| 2021/05/20 | 3,720 | 3,890 | 3,710 | 3,843.3 | +153.3 | +4.2% | 146,700 |
| 2021/05/19 | 3,603.3 | 3,750 | 3,576.7 | 3,690 | +16.7 | +0.5% | 94,500 |
| 2021/05/18 | 3,503.3 | 3,696.7 | 3,476.7 | 3,673.3 | +150 | +4.3% | 157,200 |
| 2021/05/17 | 3,793.3 | 3,806.7 | 3,520 | 3,523.3 | -256.7 | -6.8% | 263,100 |
| 2021/05/14 | 3,853.3 | 3,943.3 | 3,723.3 | 3,780 | -13.3 | -0.4% | 181,200 |
| 2021/05/13 | 3,730 | 3,950 | 3,723.3 | 3,793.3 | -6.7 | -0.2% | 203,400 |
| 2021/05/12 | 3,853.3 | 3,933.3 | 3,690 | 3,800 | +33.3 | +0.9% | 154,500 |
| 2021/05/11 | 3,750 | 3,843.3 | 3,716.7 | 3,766.7 | -43.3 | -1.1% | 117,300 |
| 2021/05/10 | 3,916.7 | 3,956.7 | 3,783.3 | 3,810 | -10 | -0.3% | 130,800 |
| 2021/05/07 | 3,863.3 | 3,973.3 | 3,790 | 3,820 | +13.3 | +0.3% | 193,800 |
| 2021/05/06 | 3,930 | 3,953.3 | 3,733.3 | 3,806.7 | -160 | -4% | 182,100 |
| 2021/04/30 | 4,153.3 | 4,180 | 3,936.7 | 3,966.7 | -230 | -5.5% | 153,600 |
| 2021/04/28 | 4,100 | 4,240 | 4,066.7 | 4,196.7 | +73.4 | +1.8% | 60,300 |
| 2021/04/27 | 4,200 | 4,243.3 | 4,120 | 4,123.3 | -76.7 | -1.8% | 64,500 |
| 2021/04/26 | 4,136.7 | 4,236.7 | 4,093.3 | 4,200 | +110 | +2.7% | 105,300 |
| 2021/04/23 | 4,043.3 | 4,186.7 | 3,970 | 4,090 | -133.3 | -3.2% | 138,900 |
| 2021/04/22 | 4,203.3 | 4,316.7 | 4,176.7 | 4,223.3 | +36.6 | +0.9% | 122,700 |
| 2021/04/21 | 4,303.3 | 4,343.3 | 4,143.3 | 4,186.7 | -210 | -4.8% | 175,200 |
| 2021/04/20 | 4,426.7 | 4,460 | 4,276.7 | 4,396.7 | -63.3 | -1.4% | 158,700 |
| 2021/04/19 | 4,476.7 | 4,563.3 | 4,440 | 4,460 | -83.3 | -1.8% | 130,500 |
| 2021/04/16 | 4,703.3 | 4,790 | 4,543.3 | 4,543.3 | -196.7 | -4.1% | 196,800 |
| 2021/04/15 | 4,636.7 | 4,856.7 | 4,616.7 | 4,740 | +20 | +0.4% | 246,600 |
| 2021/04/14 | 4,470 | 4,723.3 | 4,420 | 4,720 | +250 | +5.6% | 150,600 |
| 2021/04/13 | 4,516.7 | 4,526.7 | 4,386.7 | 4,470 | -40 | -0.9% | 114,900 |
| 2021/04/12 | 4,606.7 | 4,730 | 4,500 | 4,510 | -150 | -3.2% | 174,600 |
| 2021/04/09 | 4,543.3 | 4,733.3 | 4,450 | 4,660 | +216.7 | +4.9% | 321,600 |
| 2021/04/08 | 4,473.3 | 4,533.3 | 4,366.7 | 4,443.3 | -36.7 | -0.8% | 138,600 |
| 2021/04/07 | 4,533.3 | 4,533.3 | 4,333.3 | 4,480 | +16.7 | +0.4% | 183,900 |
| 2021/04/06 | 4,566.7 | 4,753.3 | 4,413.3 | 4,463.3 | -3.4 | -0.1% | 318,600 |
| 2021/04/05 | 4,513.3 | 4,550 | 4,393.3 | 4,466.7 | -96.6 | -2.1% | 246,900 |
| 2021/04/02 | 4,266.7 | 4,690 | 4,186.7 | 4,563.3 | +473.3 | +11.6% | 725,100 |
| 2021/04/01 | 4,100 | 4,160 | 3,923.3 | 4,090 | +50 | +1.2% | 188,400 |
| 2021/03/31 | 3,913.3 | 4,066.7 | 3,870 | 4,040 | +146.7 | +3.8% | 130,800 |
| 2021/03/30 | 3,973.3 | 4,060 | 3,873.3 | 3,893.3 | -100 | -2.5% | 122,400 |
| 2021/03/29 | 4,000 | 4,116.7 | 3,930 | 3,993.3 | -60 | -1.5% | 122,400 |
| 2021/03/26 | 3,970 | 4,053.3 | 3,920 | 4,053.3 | +170 | +4.4% | 145,800 |
| 2021/03/25 | 3,723.3 | 3,890 | 3,570 | 3,883.3 | +113.3 | +3% | 212,700 |
| 2021/03/24 | 3,963.3 | 4,046.7 | 3,763.3 | 3,770 | -326.7 | -8% | 236,100 |
851～
900
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
