セルソース

4880 / 東証プライム / 医薬品

636 -8 (-1.24%)

株価：2025/05/22 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
2020/06/23	1,822.2	1,844.4	1,660	1,661.1	-145.6	-8.1%	1,106,100
2020/06/22	1,800	1,910	1,733.3	1,806.7	-2.2	-0.1%	1,552,500
2020/06/19	1,654.4	1,858.9	1,642.2	1,808.9	+246.7	+15.8%	3,666,600
2020/06/18	1,444.4	1,578.9	1,435.6	1,562.2	+144.4	+10.2%	1,088,100
2020/06/17	1,487.8	1,572.2	1,392.2	1,417.8	-27.8	-1.9%	2,223,900
2020/06/16	1,200	1,445.6	1,180	1,445.6	+333.4	+30%	2,785,500
2020/06/15	1,171.1	1,203.3	1,108.9	1,112.2	-38.9	-3.4%	780,300
2020/06/12	1,120	1,164.4	1,112.2	1,151.1	-44.5	-3.7%	740,700
2020/06/11	1,211.1	1,303.3	1,176.7	1,195.6	+17.8	+1.5%	1,090,800
2020/06/10	1,227.8	1,227.8	1,157.8	1,177.8	-67.8	-5.4%	511,200
2020/06/09	1,141.1	1,248.9	1,138.9	1,245.6	+91.2	+7.9%	450,000
2020/06/08	1,145.6	1,155.6	1,122.2	1,154.4	+26.6	+2.4%	163,800
2020/06/05	1,117.8	1,131.1	1,105.6	1,127.8	+15.6	+1.4%	165,600
2020/06/04	1,155.6	1,165.6	1,111.1	1,112.2	-26.7	-2.3%	224,100
2020/06/03	1,166.7	1,175.6	1,128.9	1,138.9	-27.8	-2.4%	211,500
2020/06/02	1,128.9	1,178.9	1,108.9	1,166.7	+55.6	+5%	296,100
2020/06/01	1,101.1	1,122.2	1,090	1,111.1	+25.5	+2.3%	153,000
2020/05/29	1,108.9	1,115.6	1,084.4	1,085.6	-23.3	-2.1%	202,500
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

1201～ 1250 件表示中 / 1358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	63,600円	-	-	0.79%	49.42倍	2.10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
オンコリス	52,500円	+3771.0%	-	0.00%	-	4.75倍	腫瘍溶解ウイルス技術使うがん治療薬柱に感染症薬も開発。導出先が神経疾患薬を米国治験中
大幸薬品	25,000円	+0.1%	-70.9%	0.00%	41.81倍	1.58倍	止瀉薬「正露丸」で有名な大衆薬中堅。オーナー経営色。感染管理「クレベリン」事業は再構築中
ステラファーマ	33,000円	+4.8%	-	0.00%	-	3.50倍	ステラケミファ系、持分会社に。がん放射線治療用ホウ素医薬品が柱。適応拡大・海外展開注力
ワカモト	29,800円	+28.4%	-	1.01%	51.74倍	0.89倍	「強力わかもと」で有名な一般用医薬品と医家向け眼科薬が柱。乳酸菌やアジア、医療機器育成