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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,020 | 4,256.7 | 4,003.3 | 4,096.7 | +116.7 | +2.9% | 334,500 |
| 2021/03/22 | 3,936.7 | 4,030 | 3,826.7 | 3,980 | +63.3 | +1.6% | 209,400 |
| 2021/03/19 | 3,760 | 3,980 | 3,733.3 | 3,916.7 | +56.7 | +1.5% | 270,900 |
| 2021/03/18 | 3,756.7 | 3,896.7 | 3,646.7 | 3,860 | +110 | +2.9% | 463,800 |
| 2021/03/17 | 3,400 | 3,816.7 | 3,353.3 | 3,750 | +370 | +10.9% | 670,200 |
| 2021/03/16 | 3,530 | 3,533.3 | 3,143.3 | 3,380 | -70 | -2% | 990,000 |
| 2021/03/15 | 3,426.7 | 3,480 | 3,346.7 | 3,450 | +90 | +2.7% | 193,200 |
| 2021/03/12 | 3,330 | 3,373.3 | 3,260 | 3,360 | +130 | +4% | 144,900 |
| 2021/03/11 | 3,006.7 | 3,263.3 | 3,006.7 | 3,230 | +223.3 | +7.4% | 202,500 |
| 2021/03/10 | 3,080 | 3,113.3 | 3,006.7 | 3,006.7 | -63.3 | -2.1% | 85,500 |
| 2021/03/09 | 3,006.7 | 3,113.3 | 2,966.7 | 3,070 | +46.7 | +1.5% | 81,900 |
| 2021/03/08 | 3,183.3 | 3,210 | 2,993.3 | 3,023.3 | -106.7 | -3.4% | 98,700 |
| 2021/03/05 | 3,066.7 | 3,140 | 2,950 | 3,130 | +6.7 | +0.2% | 189,000 |
| 2021/03/04 | 3,236.7 | 3,266.7 | 3,086.7 | 3,123.3 | -183.4 | -5.5% | 155,700 |
| 2021/03/03 | 3,410 | 3,410 | 3,230 | 3,306.7 | -110 | -3.2% | 148,200 |
| 2021/03/02 | 3,470 | 3,543.3 | 3,380 | 3,416.7 | -6.6 | -0.2% | 92,700 |
| 2021/03/01 | 3,416.7 | 3,493.3 | 3,350 | 3,423.3 | +6.6 | +0.2% | 82,200 |
| 2021/02/26 | 3,353.3 | 3,493.3 | 3,340 | 3,416.7 | -93.3 | -2.7% | 144,000 |
| 2021/02/25 | 3,413.3 | 3,643.3 | 3,383.3 | 3,510 | +190 | +5.7% | 243,600 |
| 2021/02/24 | 3,476.7 | 3,506.7 | 3,313.3 | 3,320 | -173.3 | -5% | 120,300 |
| 2021/02/22 | 3,433.3 | 3,503.3 | 3,336.7 | 3,493.3 | +100 | +2.9% | 99,300 |
| 2021/02/19 | 3,483.3 | 3,546.7 | 3,350 | 3,393.3 | -53.4 | -1.5% | 113,400 |
| 2021/02/18 | 3,416.7 | 3,566.7 | 3,406.7 | 3,446.7 | +113.4 | +3.4% | 165,600 |
| 2021/02/17 | 3,353.3 | 3,413.3 | 3,253.3 | 3,333.3 | -30 | -0.9% | 97,200 |
| 2021/02/16 | 3,256.7 | 3,530 | 3,256.7 | 3,363.3 | +156.6 | +4.9% | 314,100 |
| 2021/02/15 | 3,266.7 | 3,273.3 | 3,183.3 | 3,206.7 | -46.6 | -1.4% | 43,500 |
| 2021/02/12 | 3,166.7 | 3,260 | 3,133.3 | 3,253.3 | +46.6 | +1.5% | 65,100 |
| 2021/02/10 | 3,130 | 3,213.3 | 3,123.3 | 3,206.7 | +46.7 | +1.5% | 69,900 |
| 2021/02/09 | 3,176.7 | 3,183.3 | 3,093.3 | 3,160 | -3.3 | -0.1% | 65,700 |
| 2021/02/08 | 3,226.7 | 3,270 | 3,140 | 3,163.3 | -80 | -2.5% | 71,400 |
| 2021/02/05 | 3,153.3 | 3,270 | 3,133.3 | 3,243.3 | +130 | +4.2% | 95,100 |
| 2021/02/04 | 3,213.3 | 3,213.3 | 3,100 | 3,113.3 | -70 | -2.2% | 39,600 |
| 2021/02/03 | 3,190 | 3,216.7 | 3,143.3 | 3,183.3 | -56.7 | -1.8% | 39,900 |
| 2021/02/02 | 3,196.7 | 3,250 | 3,126.7 | 3,240 | +90 | +2.9% | 48,300 |
| 2021/02/01 | 3,053.3 | 3,193.3 | 3,020 | 3,150 | +33.3 | +1.1% | 66,900 |
| 2021/01/29 | 3,183.3 | 3,246.7 | 3,086.7 | 3,116.7 | -40 | -1.3% | 71,100 |
| 2021/01/28 | 3,166.7 | 3,226.7 | 3,100 | 3,156.7 | -126.6 | -3.9% | 104,100 |
| 2021/01/27 | 3,283.3 | 3,296.7 | 3,166.7 | 3,283.3 | +46.6 | +1.4% | 70,200 |
| 2021/01/26 | 3,396.7 | 3,396.7 | 3,220 | 3,236.7 | -113.3 | -3.4% | 160,800 |
| 2021/01/25 | 3,236.7 | 3,353.3 | 3,200 | 3,350 | +146.7 | +4.6% | 162,300 |
| 2021/01/22 | 3,296.7 | 3,296.7 | 3,160 | 3,203.3 | -113.4 | -3.4% | 142,800 |
| 2021/01/21 | 3,263.3 | 3,360 | 3,213.3 | 3,316.7 | +90 | +2.8% | 245,100 |
| 2021/01/20 | 3,070 | 3,270 | 3,033.3 | 3,226.7 | +200 | +6.6% | 244,800 |
| 2021/01/19 | 3,086.7 | 3,090 | 3,013.3 | 3,026.7 | -70 | -2.3% | 73,800 |
| 2021/01/18 | 3,000 | 3,110 | 2,986.7 | 3,096.7 | +46.7 | +1.5% | 88,200 |
| 2021/01/15 | 3,100 | 3,103.3 | 2,986.7 | 3,050 | -43.3 | -1.4% | 135,000 |
| 2021/01/14 | 3,233.3 | 3,250 | 3,040 | 3,093.3 | -116.7 | -3.6% | 174,000 |
| 2021/01/13 | 3,160 | 3,286.7 | 3,146.7 | 3,210 | +10 | +0.3% | 180,300 |
| 2021/01/12 | 3,290 | 3,296.7 | 3,106.7 | 3,200 | -103.3 | -3.1% | 213,600 |
| 2021/01/08 | 3,366.7 | 3,456.7 | 3,270 | 3,303.3 | +36.6 | +1.1% | 170,400 |
901～
950
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
