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 |
|---|---|---|---|---|---|---|---|
| 2019/12/24 | 1,308.9 | 1,340 | 1,268.9 | 1,322.2 | ±0 | ±0% | 1,129,500 |
| 2019/12/23 | 1,264.4 | 1,322.2 | 1,245.6 | 1,322.2 | +76.6 | +6.1% | 1,687,500 |
| 2019/12/20 | 1,158.9 | 1,296.7 | 1,147.8 | 1,245.6 | +102.3 | +8.9% | 2,015,100 |
| 2019/12/19 | 1,127.8 | 1,148.9 | 1,106.7 | 1,143.3 | +10 | +0.9% | 305,100 |
| 2019/12/18 | 1,136.7 | 1,164.4 | 1,101.1 | 1,133.3 | -3.4 | -0.3% | 791,100 |
| 2019/12/17 | 1,106.7 | 1,136.7 | 1,100 | 1,136.7 | +46.7 | +4.3% | 753,300 |
| 2019/12/16 | 1,067.8 | 1,103.3 | 1,043.3 | 1,090 | -11.1 | -1% | 726,300 |
| 2019/12/13 | 1,194.4 | 1,220 | 1,091.1 | 1,101.1 | -85.6 | -7.2% | 1,846,800 |
| 2019/12/12 | 1,193.3 | 1,207.8 | 1,162.2 | 1,186.7 | -17.7 | -1.5% | 890,100 |
| 2019/12/11 | 1,116.7 | 1,222.2 | 1,114.4 | 1,204.4 | +83.3 | +7.4% | 2,381,400 |
| 2019/12/10 | 1,123.3 | 1,146.7 | 1,081.1 | 1,121.1 | +6.7 | +0.6% | 1,476,900 |
| 2019/12/09 | 1,182.2 | 1,220 | 1,107.8 | 1,114.4 | -84.5 | -7% | 1,329,300 |
| 2019/12/06 | 1,200 | 1,212.2 | 1,144.4 | 1,198.9 | +12.2 | +1% | 1,908,900 |
| 2019/12/05 | 1,336.7 | 1,374.4 | 1,156.7 | 1,186.7 | -96.6 | -7.5% | 5,531,400 |
| 2019/12/04 | 1,306.7 | 1,332.2 | 1,261.1 | 1,283.3 | -37.8 | -2.9% | 2,135,700 |
| 2019/12/03 | 1,294.4 | 1,351.1 | 1,261.1 | 1,321.1 | +60 | +4.8% | 7,292,700 |
| 2019/12/02 | 1,123.3 | 1,261.1 | 1,123.3 | 1,261.1 | +166.7 | +15.2% | 4,843,800 |
| 2019/11/29 | 1,131.1 | 1,151.1 | 1,075.6 | 1,094.4 | -53.4 | -4.7% | 2,374,200 |
| 2019/11/28 | 1,143.3 | 1,205.6 | 1,111.1 | 1,147.8 | +20 | +1.8% | 6,094,800 |
| 2019/11/27 | 1,022.2 | 1,127.8 | 1,020 | 1,127.8 | +166.7 | +17.3% | 6,058,800 |
| 2019/11/26 | 944.4 | 995.6 | 943.3 | 961.1 | +16.7 | +1.8% | 962,100 |
| 2019/11/25 | 948.9 | 970 | 935.6 | 944.4 | -4.5 | -0.5% | 352,800 |
| 2019/11/22 | 966.7 | 1,004.4 | 942.2 | 948.9 | -22.2 | -2.3% | 1,143,900 |
| 2019/11/21 | 940 | 976.7 | 925.6 | 971.1 | +23.3 | +2.5% | 731,700 |
| 2019/11/20 | 968.9 | 986.7 | 944.4 | 947.8 | -26.6 | -2.7% | 549,900 |
| 2019/11/19 | 984.4 | 1,013.3 | 971.1 | 974.4 | -16.7 | -1.7% | 1,268,100 |
| 2019/11/18 | 947.8 | 992.2 | 897.8 | 991.1 | +51.1 | +5.4% | 1,465,200 |
| 2019/11/15 | 973.3 | 987.8 | 936.7 | 940 | -36.7 | -3.8% | 983,700 |
| 2019/11/14 | 923.3 | 984.4 | 923.3 | 976.7 | +54.5 | +5.9% | 2,169,900 |
| 2019/11/13 | 991.1 | 1,014.4 | 913.3 | 922.2 | -52.2 | -5.4% | 2,763,900 |
| 2019/11/12 | 1,163.3 | 1,174.4 | 962.2 | 974.4 | -174.5 | -15.2% | 5,965,200 |
| 2019/11/11 | 1,186.7 | 1,222.2 | 1,108.9 | 1,148.9 | -28.9 | -2.5% | 6,621,300 |
| 2019/11/08 | 1,018.9 | 1,177.8 | 982.2 | 1,177.8 | +166.7 | +16.5% | 7,690,500 |
| 2019/11/07 | 1,097.8 | 1,108.9 | 1,001.1 | 1,011.1 | -94.5 | -8.5% | 3,891,600 |
| 2019/11/06 | 1,158.9 | 1,174.4 | 1,028.9 | 1,105.6 | -37.7 | -3.3% | 6,735,600 |
| 2019/11/05 | 1,048.9 | 1,143.3 | 1,012.2 | 1,143.3 | +166.6 | +17.1% | 8,542,800 |
| 2019/11/01 | 921.1 | 1,001.1 | 872.2 | 976.7 | +72.3 | +8% | 5,140,800 |
| 2019/10/31 | 944.4 | 967.8 | 835.6 | 904.4 | -42.3 | -4.5% | 9,405,900 |
| 2019/10/30 | 862.2 | 946.7 | 858.9 | 946.7 | +166.7 | +21.4% | 5,546,700 |
| 2019/10/29 | 668.9 | 780 | 611.1 | 780 | - | - | 8,424,900 |
1201～
1240
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
