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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,644.4 | 3,666.7 | 3,271.1 | 3,388.9 | -322.2 | -8.7% | 788,400 |
| 2020/10/22 | 3,850 | 3,933.3 | 3,683.3 | 3,711.1 | -127.8 | -3.3% | 319,500 |
| 2020/10/21 | 3,722.2 | 3,933.3 | 3,666.7 | 3,838.9 | +116.7 | +3.1% | 399,600 |
| 2020/10/20 | 3,811.1 | 3,855.6 | 3,688.9 | 3,722.2 | -55.6 | -1.5% | 233,100 |
| 2020/10/19 | 3,955.6 | 4,088.9 | 3,744.4 | 3,777.8 | -227.8 | -5.7% | 492,300 |
| 2020/10/16 | 4,072.2 | 4,383.3 | 3,911.1 | 4,005.6 | -66.6 | -1.6% | 1,008,000 |
| 2020/10/15 | 4,155.6 | 4,194.4 | 3,905.6 | 4,072.2 | -22.2 | -0.5% | 828,900 |
| 2020/10/14 | 3,733.3 | 4,388.9 | 3,733.3 | 4,094.4 | +416.6 | +11.3% | 2,554,200 |
| 2020/10/13 | 3,638.9 | 3,733.3 | 3,577.8 | 3,677.8 | +100 | +2.8% | 405,000 |
| 2020/10/12 | 3,666.7 | 3,688.9 | 3,494.4 | 3,577.8 | -50 | -1.4% | 403,200 |
| 2020/10/09 | 3,672.2 | 3,694.4 | 3,611.1 | 3,627.8 | -66.6 | -1.8% | 247,500 |
| 2020/10/08 | 3,777.8 | 3,822.2 | 3,661.1 | 3,694.4 | -33.4 | -0.9% | 468,900 |
| 2020/10/07 | 3,522.2 | 3,755.6 | 3,488.9 | 3,727.8 | +205.6 | +5.8% | 533,700 |
| 2020/10/06 | 3,494.4 | 3,533.3 | 3,361.1 | 3,522.2 | +44.4 | +1.3% | 423,900 |
| 2020/10/05 | 3,555.6 | 3,583.3 | 3,466.7 | 3,477.8 | -50 | -1.4% | 282,600 |
| 2020/10/02 | 3,561.1 | 3,633.3 | 3,444.4 | 3,527.8 | +44.5 | +1.3% | 396,000 |
| 2020/09/30 | 3,527.8 | 3,677.8 | 3,466.7 | 3,483.3 | -66.7 | -1.9% | 348,300 |
| 2020/09/29 | 3,472.2 | 3,600 | 3,472.2 | 3,550 | +77.8 | +2.2% | 268,200 |
| 2020/09/28 | 3,583.3 | 3,644.4 | 3,366.7 | 3,472.2 | -61.1 | -1.7% | 435,600 |
| 2020/09/25 | 3,666.7 | 3,722.2 | 3,511.1 | 3,533.3 | -94.5 | -2.6% | 345,600 |
| 2020/09/24 | 3,661.1 | 3,816.7 | 3,594.4 | 3,627.8 | -5.5 | -0.2% | 765,900 |
| 2020/09/23 | 3,622.2 | 3,727.8 | 3,550 | 3,633.3 | -88.9 | -2.4% | 731,700 |
| 2020/09/18 | 3,611.1 | 3,855.6 | 3,577.8 | 3,722.2 | +250 | +7.2% | 1,474,200 |
| 2020/09/17 | 3,572.2 | 3,677.8 | 3,472.2 | 3,472.2 | -250 | -6.7% | 812,700 |
| 2020/09/16 | 3,883.3 | 4,016.7 | 3,650 | 3,722.2 | -105.6 | -2.8% | 2,543,400 |
| 2020/09/15 | 3,461.1 | 3,827.8 | 3,427.8 | 3,827.8 | +556.7 | +17% | 1,390,500 |
| 2020/09/14 | 3,577.8 | 3,622.2 | 3,271.1 | 3,271.1 | +205.5 | +6.7% | 2,356,200 |
| 2020/09/11 | 2,732.2 | 3,065.6 | 2,678.9 | 3,065.6 | +555.6 | +22.1% | 1,312,200 |
| 2020/09/10 | 2,647.8 | 2,711.1 | 2,502.2 | 2,510 | -103.3 | -4% | 444,600 |
| 2020/09/09 | 2,655.6 | 2,705.6 | 2,583.3 | 2,613.3 | -97.8 | -3.6% | 281,700 |
| 2020/09/08 | 2,575.6 | 2,766.7 | 2,540 | 2,711.1 | +135.5 | +5.3% | 525,600 |
| 2020/09/07 | 2,774.4 | 2,787.8 | 2,541.1 | 2,575.6 | -110 | -4.1% | 315,000 |
| 2020/09/04 | 2,564.4 | 2,706.7 | 2,555.6 | 2,685.6 | +10 | +0.4% | 278,100 |
| 2020/09/03 | 2,771.1 | 2,842.2 | 2,656.7 | 2,675.6 | -78.8 | -2.9% | 374,400 |
| 2020/09/02 | 2,612.2 | 2,828.9 | 2,611.1 | 2,754.4 | +207.7 | +8.2% | 792,000 |
| 2020/09/01 | 2,483.3 | 2,605.6 | 2,483.3 | 2,546.7 | +107.8 | +4.4% | 345,600 |
| 2020/08/31 | 2,374.4 | 2,510 | 2,363.3 | 2,438.9 | +101.1 | +4.3% | 261,900 |
| 2020/08/28 | 2,544.4 | 2,544.4 | 2,295.6 | 2,337.8 | -168.9 | -6.7% | 339,300 |
| 2020/08/27 | 2,598.9 | 2,621.1 | 2,504.4 | 2,506.7 | -71.1 | -2.8% | 261,000 |
| 2020/08/26 | 2,583.3 | 2,755.6 | 2,572.2 | 2,577.8 | +33.4 | +1.3% | 768,600 |
| 2020/08/25 | 2,455.6 | 2,582.2 | 2,421.1 | 2,544.4 | +134.4 | +5.6% | 512,100 |
| 2020/08/24 | 2,442.2 | 2,474.4 | 2,391.1 | 2,410 | +4.4 | +0.2% | 301,500 |
| 2020/08/21 | 2,278.9 | 2,430 | 2,276.7 | 2,405.6 | +158.9 | +7.1% | 397,800 |
| 2020/08/20 | 2,252.2 | 2,402.2 | 2,242.2 | 2,246.7 | +22.3 | +1% | 483,300 |
| 2020/08/19 | 2,253.3 | 2,253.3 | 2,217.8 | 2,224.4 | -15.6 | -0.7% | 90,900 |
| 2020/08/18 | 2,233.3 | 2,265.6 | 2,225.6 | 2,240 | -26.7 | -1.2% | 83,700 |
| 2020/08/17 | 2,244.4 | 2,307.8 | 2,202.2 | 2,266.7 | +23.4 | +1% | 218,700 |
| 2020/08/14 | 2,088.9 | 2,257.8 | 2,088.9 | 2,243.3 | +154.4 | +7.4% | 401,400 |
| 2020/08/13 | 2,034.4 | 2,143.3 | 2,022.2 | 2,088.9 | +76.7 | +3.8% | 341,100 |
| 2020/08/12 | 2,221.1 | 2,226.7 | 2,011.1 | 2,012.2 | -228.9 | -10.2% | 476,100 |
1001～
1050
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
