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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,320 | 3,366.7 | 3,236.7 | 3,266.7 | -76.6 | -2.3% | 178,500 |
| 2021/01/06 | 3,440 | 3,493.3 | 3,316.7 | 3,343.3 | -123.4 | -3.6% | 212,100 |
| 2021/01/05 | 3,550 | 3,653.3 | 3,423.3 | 3,466.7 | -130 | -3.6% | 173,400 |
| 2021/01/04 | 3,640 | 3,640 | 3,486.7 | 3,596.7 | -23.3 | -0.6% | 119,100 |
| 2020/12/30 | 3,733.3 | 3,733.3 | 3,600 | 3,620 | -130 | -3.5% | 115,500 |
| 2020/12/29 | 3,780 | 3,823.3 | 3,686.7 | 3,750 | +43.3 | +1.2% | 183,000 |
| 2020/12/28 | 3,556.7 | 3,716.7 | 3,470 | 3,706.7 | +250 | +7.2% | 271,800 |
| 2020/12/25 | 3,540 | 3,576.7 | 3,400 | 3,456.7 | -146.6 | -4.1% | 165,000 |
| 2020/12/24 | 3,546.7 | 3,610 | 3,443.3 | 3,603.3 | +50 | +1.4% | 133,200 |
| 2020/12/23 | 3,543.3 | 3,666.7 | 3,520 | 3,553.3 | +86.6 | +2.5% | 262,200 |
| 2020/12/22 | 3,836.7 | 3,863.3 | 3,440 | 3,466.7 | -516.6 | -13% | 445,800 |
| 2020/12/21 | 3,923.3 | 4,026.7 | 3,863.3 | 3,983.3 | +106.6 | +2.7% | 327,600 |
| 2020/12/18 | 3,900 | 4,010 | 3,753.3 | 3,876.7 | +76.7 | +2% | 392,400 |
| 2020/12/17 | 3,630 | 3,933.3 | 3,610 | 3,800 | +163.3 | +4.5% | 455,400 |
| 2020/12/16 | 3,583.3 | 3,750 | 3,520 | 3,636.7 | -46.6 | -1.3% | 489,000 |
| 2020/12/15 | 4,063.3 | 4,113.3 | 3,680 | 3,683.3 | +320 | +9.5% | 1,603,800 |
| 2020/12/14 | 3,260 | 3,413.3 | 3,200 | 3,363.3 | +153.3 | +4.8% | 355,500 |
| 2020/12/11 | 3,143.3 | 3,253.3 | 3,083.3 | 3,210 | +146.7 | +4.8% | 194,700 |
| 2020/12/10 | 2,983.3 | 3,120 | 2,970 | 3,063.3 | +23.3 | +0.8% | 91,200 |
| 2020/12/09 | 3,086.7 | 3,143.3 | 3,000 | 3,040 | +3.3 | +0.1% | 75,000 |
| 2020/12/08 | 2,930 | 3,120 | 2,916.7 | 3,036.7 | +93.4 | +3.2% | 129,600 |
| 2020/12/07 | 3,120 | 3,163.3 | 2,936.7 | 2,943.3 | -186.7 | -6% | 159,600 |
| 2020/12/04 | 3,040 | 3,190 | 3,006.7 | 3,130 | +63.3 | +2.1% | 123,600 |
| 2020/12/03 | 3,246.7 | 3,273.3 | 3,036.7 | 3,066.7 | -216.6 | -6.6% | 228,000 |
| 2020/12/02 | 3,320 | 3,340 | 3,210 | 3,283.3 | -43.4 | -1.3% | 121,500 |
| 2020/12/01 | 3,450 | 3,536.7 | 3,270 | 3,326.7 | +26.7 | +0.8% | 326,400 |
| 2020/11/30 | 3,083.3 | 3,513.3 | 3,083.3 | 3,300 | +266.7 | +8.8% | 710,700 |
| 2020/11/27 | 2,860 | 3,063.3 | 2,860 | 3,033.3 | +130 | +4.5% | 161,700 |
| 2020/11/26 | 2,863.3 | 2,926.7 | 2,806.7 | 2,903.3 | +40 | +1.4% | 92,400 |
| 2020/11/25 | 2,933.3 | 2,966.7 | 2,850 | 2,863.3 | -80 | -2.7% | 138,900 |
| 2020/11/24 | 2,930 | 3,020 | 2,890 | 2,943.3 | +13.3 | +0.5% | 93,000 |
| 2020/11/20 | 2,913.3 | 2,930 | 2,850 | 2,930 | -10 | -0.3% | 77,400 |
| 2020/11/19 | 3,090 | 3,100 | 2,920 | 2,940 | -50 | -1.7% | 192,000 |
| 2020/11/18 | 2,910 | 3,083.3 | 2,873.3 | 2,990 | +180 | +6.4% | 211,800 |
| 2020/11/17 | 2,990 | 3,023.3 | 2,783.3 | 2,810 | -230 | -7.6% | 232,500 |
| 2020/11/16 | 3,096.7 | 3,096.7 | 2,993.3 | 3,040 | -66.7 | -2.1% | 75,900 |
| 2020/11/13 | 3,090 | 3,106.7 | 2,983.3 | 3,106.7 | +16.7 | +0.5% | 112,200 |
| 2020/11/12 | 3,110 | 3,110 | 3,026.7 | 3,090 | +20 | +0.7% | 118,500 |
| 2020/11/11 | 2,933.3 | 3,120 | 2,850 | 3,070 | +96.7 | +3.3% | 165,600 |
| 2020/11/10 | 3,233.3 | 3,233.3 | 2,953.3 | 2,973.3 | -316.7 | -9.6% | 289,500 |
| 2020/11/09 | 3,136.7 | 3,366.7 | 3,120 | 3,290 | +180 | +5.8% | 264,300 |
| 2020/11/06 | 3,326.7 | 3,343.3 | 3,060 | 3,110 | -166.7 | -5.1% | 249,900 |
| 2020/11/05 | 3,083.3 | 3,463.3 | 3,083.3 | 3,276.7 | +293.4 | +9.8% | 586,500 |
| 2020/11/04 | 2,836.7 | 3,043.3 | 2,753.3 | 2,983.3 | +170 | +6% | 320,700 |
| 2020/11/02 | 2,783.3 | 2,923.3 | 2,783.3 | 2,813.3 | -20 | -0.7% | 166,500 |
| 2020/10/30 | 3,143.3 | 3,210 | 2,816.7 | 2,833.3 | -263.4 | -8.5% | 285,900 |
| 2020/10/29 | 3,010 | 3,163.3 | 2,966.7 | 3,096.7 | -62.2 | -2% | 218,700 |
| 2020/10/28 | 3,158.9 | 3,288.9 | 3,111.1 | 3,158.9 | -63.3 | -2% | 251,100 |
| 2020/10/27 | 2,971.1 | 3,311.1 | 2,833.3 | 3,222.2 | +196.6 | +6.5% | 552,600 |
| 2020/10/26 | 3,411.1 | 3,483.3 | 3,001.1 | 3,025.6 | -363.3 | -10.7% | 674,100 |
951～
1000
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
