セルソース

4880 / 東証プライム / 医薬品

1,117 -29 (-2.53%)

株価：2024/11/22 15:30 15分ディレイ

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
2020/05/28	1,144.4	1,146.7	1,098.9	1,108.9	-35.5	-3.1%	149,400
2020/05/27	1,124.4	1,144.4	1,102.2	1,144.4	+36.6	+3.3%	162,000
2020/05/26	1,112.2	1,147.8	1,095.6	1,107.8	+1.1	+0.1%	239,400
2020/05/25	1,112.2	1,112.2	1,098.9	1,106.7	+4.5	+0.4%	132,300
2020/05/22	1,118.9	1,118.9	1,080	1,102.2	-4.5	-0.4%	80,100
2020/05/21	1,111.1	1,131.1	1,080	1,106.7	+6.7	+0.6%	156,600
2020/05/20	1,091.1	1,106.7	1,074.4	1,100	+20	+1.9%	88,200
2020/05/19	1,072.2	1,098.9	1,061.1	1,080	+18.9	+1.8%	89,100
2020/05/18	1,058.9	1,072.2	1,038.9	1,061.1	+10	+1%	106,200
2020/05/15	1,090	1,090	1,028.9	1,051.1	-22.2	-2.1%	151,200
2020/05/14	1,096.7	1,105.6	1,072.2	1,073.3	-27.8	-2.5%	144,000
2020/05/13	1,105.6	1,112.2	1,088.9	1,101.1	-4.5	-0.4%	69,300
2020/05/12	1,093.3	1,131.1	1,090	1,105.6	-21.1	-1.9%	67,500
2020/05/11	1,088.9	1,133.3	1,083.3	1,126.7	+51.1	+4.8%	175,500
2020/05/08	1,108.9	1,108.9	1,075.6	1,075.6	-23.3	-2.1%	99,900
2020/05/07	1,055.6	1,108.9	1,033.3	1,098.9	+37.8	+3.6%	180,000
2020/05/01	1,072.2	1,088.9	1,042.2	1,061.1	-11.1	-1%	72,000
2020/04/30	1,114.4	1,125.6	1,066.7	1,072.2	-26.7	-2.4%	132,300
2020/04/28	1,106.7	1,108.9	1,090	1,098.9	-7.8	-0.7%	86,400
2020/04/27	1,111.1	1,138.9	1,095.6	1,106.7	+14.5	+1.3%	126,000
2020/04/24	1,092.2	1,102.2	1,071.1	1,092.2	-8.9	-0.8%	95,400
2020/04/23	1,110	1,135.6	1,091.1	1,101.1	+12.2	+1.1%	140,400
2020/04/22	1,082.2	1,097.8	1,045.6	1,088.9	-26.7	-2.4%	306,900
2020/04/21	1,194.4	1,200	1,071.1	1,115.6	-91.1	-7.5%	490,500
2020/04/20	1,203.3	1,228.9	1,196.7	1,206.7	-12.2	-1%	250,200
2020/04/17	1,235.6	1,240	1,204.4	1,218.9	+1.1	+0.1%	229,500
2020/04/16	1,188.9	1,232.2	1,188.9	1,217.8	+28.9	+2.4%	243,000
2020/04/15	1,242.2	1,242.2	1,185.6	1,188.9	-53.3	-4.3%	351,900
2020/04/14	1,230	1,283.3	1,230	1,242.2	+13.3	+1.1%	246,600
2020/04/13	1,204.4	1,283.3	1,204.4	1,228.9	+16.7	+1.4%	434,700
2020/04/10	1,166.7	1,212.2	1,144.4	1,212.2	+78.9	+7%	380,700
2020/04/09	1,116.7	1,146.7	1,115.6	1,133.3	+25.5	+2.3%	195,300
2020/04/08	1,114.4	1,127.8	1,084.4	1,107.8	-11.1	-1%	331,200
2020/04/07	1,143.3	1,160	1,115.6	1,118.9	-3.3	-0.3%	225,000
2020/04/06	1,101.1	1,152.2	1,095.6	1,122.2	+10	+0.9%	172,800
2020/04/03	1,177.8	1,204.4	1,104.4	1,112.2	-35.6	-3.1%	279,000
2020/04/02	1,118.9	1,152.2	1,098.9	1,147.8	+34.5	+3.1%	171,900
2020/04/01	1,171.1	1,177.8	1,103.3	1,113.3	-31.1	-2.7%	171,900
2020/03/31	1,167.8	1,208.9	1,118.9	1,144.4	-23.4	-2%	179,100
2020/03/30	1,067.8	1,181.1	1,067.8	1,167.8	+83.4	+7.7%	328,500
2020/03/27	1,111.1	1,150	1,076.7	1,084.4	+10	+0.9%	217,800
2020/03/26	1,113.3	1,116.7	1,067.8	1,074.4	-57.8	-5.1%	279,000
2020/03/25	1,177.8	1,194.4	1,115.6	1,132.2	-1.1	-0.1%	325,800
2020/03/24	1,144.4	1,217.8	1,127.8	1,133.3	+35.5	+3.2%	395,100
2020/03/23	1,072.2	1,112.2	1,051.1	1,097.8	+25.6	+2.4%	278,100
2020/03/19	1,038.9	1,083.3	1,007.8	1,072.2	+100	+10.3%	485,100
2020/03/18	1,098.9	1,131.1	972.2	972.2	-62.2	-6%	761,400
2020/03/17	884.4	1,034.4	851.1	1,034.4	+183.3	+21.5%	1,050,300
2020/03/16	835.6	941.1	813.3	851.1	+52.2	+6.5%	488,700
2020/03/13	822.2	862.2	742.2	798.9	-110	-12.1%	819,000

1101～ 1150 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	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