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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 908 | 910 | 827 | 863 | -40 | -4.4% | 421,000 |
| 2024/12/16 | 1,000 | 1,000 | 901 | 903 | -92 | -9.2% | 428,700 |
| 2024/12/13 | 999 | 1,010 | 983 | 995 | -57 | -5.4% | 432,400 |
| 2024/12/12 | 1,103 | 1,146 | 1,036 | 1,052 | +30 | +2.9% | 371,100 |
| 2024/12/11 | 1,030 | 1,039 | 1,018 | 1,022 | -2 | -0.2% | 51,700 |
| 2024/12/10 | 1,033 | 1,040 | 1,020 | 1,024 | -26 | -2.5% | 85,700 |
| 2024/12/09 | 1,027 | 1,066 | 1,027 | 1,050 | +32 | +3.1% | 108,900 |
| 2024/12/06 | 1,017 | 1,027 | 1,009 | 1,018 | -10 | -1% | 49,600 |
| 2024/12/05 | 1,013 | 1,037 | 1,013 | 1,028 | +3 | +0.3% | 87,500 |
| 2024/12/04 | 1,059 | 1,059 | 1,025 | 1,025 | -47 | -4.4% | 99,900 |
| 2024/12/03 | 1,081 | 1,082 | 1,054 | 1,072 | -13 | -1.2% | 82,400 |
| 2024/12/02 | 1,104 | 1,111 | 1,083 | 1,085 | -11 | -1% | 35,900 |
| 2024/11/29 | 1,094 | 1,105 | 1,078 | 1,096 | -2 | -0.2% | 49,300 |
| 2024/11/28 | 1,082 | 1,134 | 1,082 | 1,098 | +2 | +0.2% | 60,500 |
| 2024/11/27 | 1,128 | 1,128 | 1,082 | 1,096 | -42 | -3.7% | 93,600 |
| 2024/11/26 | 1,139 | 1,147 | 1,128 | 1,138 | -1 | -0.1% | 28,600 |
| 2024/11/25 | 1,135 | 1,157 | 1,119 | 1,139 | +22 | +2% | 77,900 |
| 2024/11/22 | 1,140 | 1,145 | 1,110 | 1,117 | -29 | -2.5% | 68,100 |
| 2024/11/21 | 1,143 | 1,160 | 1,142 | 1,146 | ±0 | ±0% | 43,800 |
| 2024/11/20 | 1,140 | 1,163 | 1,139 | 1,146 | +19 | +1.7% | 73,300 |
| 2024/11/19 | 1,105 | 1,147 | 1,105 | 1,127 | +20 | +1.8% | 59,900 |
| 2024/11/18 | 1,124 | 1,128 | 1,107 | 1,107 | -24 | -2.1% | 57,900 |
| 2024/11/15 | 1,140 | 1,150 | 1,130 | 1,131 | ±0 | ±0% | 39,200 |
| 2024/11/14 | 1,145 | 1,155 | 1,125 | 1,131 | -10 | -0.9% | 47,700 |
| 2024/11/13 | 1,162 | 1,173 | 1,141 | 1,141 | -21 | -1.8% | 48,300 |
| 2024/11/12 | 1,164 | 1,188 | 1,160 | 1,162 | -2 | -0.2% | 36,500 |
| 2024/11/11 | 1,163 | 1,178 | 1,150 | 1,164 | -10 | -0.9% | 48,100 |
| 2024/11/08 | 1,165 | 1,192 | 1,165 | 1,174 | +5 | +0.4% | 40,600 |
| 2024/11/07 | 1,190 | 1,233 | 1,165 | 1,169 | -22 | -1.8% | 106,700 |
| 2024/11/06 | 1,191 | 1,200 | 1,165 | 1,191 | +14 | +1.2% | 65,400 |
| 2024/11/05 | 1,189 | 1,199 | 1,164 | 1,177 | -11 | -0.9% | 52,100 |
| 2024/11/01 | 1,175 | 1,195 | 1,171 | 1,188 | +1 | +0.1% | 44,600 |
| 2024/10/31 | 1,176 | 1,198 | 1,172 | 1,187 | +5 | +0.4% | 42,600 |
| 2024/10/30 | 1,185 | 1,198 | 1,172 | 1,182 | -6 | -0.5% | 68,800 |
| 2024/10/29 | 1,174 | 1,192 | 1,173 | 1,188 | +14 | +1.2% | 40,000 |
| 2024/10/28 | 1,140 | 1,192 | 1,140 | 1,174 | +34 | +3% | 57,100 |
| 2024/10/25 | 1,194 | 1,194 | 1,136 | 1,140 | -55 | -4.6% | 117,200 |
| 2024/10/24 | 1,205 | 1,205 | 1,180 | 1,195 | -15 | -1.2% | 101,200 |
| 2024/10/23 | 1,252 | 1,252 | 1,204 | 1,210 | -17 | -1.4% | 53,000 |
| 2024/10/22 | 1,252 | 1,264 | 1,221 | 1,227 | -34 | -2.7% | 49,500 |
| 2024/10/21 | 1,300 | 1,300 | 1,259 | 1,261 | +7 | +0.6% | 79,400 |
| 2024/10/18 | 1,199 | 1,269 | 1,181 | 1,254 | +81 | +6.9% | 164,800 |
| 2024/10/17 | 1,209 | 1,227 | 1,170 | 1,173 | -23 | -1.9% | 154,100 |
| 2024/10/16 | 1,212 | 1,228 | 1,195 | 1,196 | -31 | -2.5% | 83,700 |
| 2024/10/15 | 1,220 | 1,260 | 1,216 | 1,227 | +20 | +1.7% | 45,300 |
| 2024/10/11 | 1,255 | 1,255 | 1,207 | 1,207 | -25 | -2% | 67,200 |
| 2024/10/10 | 1,250 | 1,250 | 1,223 | 1,232 | -20 | -1.6% | 44,600 |
| 2024/10/09 | 1,286 | 1,286 | 1,238 | 1,252 | -10 | -0.8% | 53,700 |
| 2024/10/08 | 1,308 | 1,308 | 1,262 | 1,262 | -43 | -3.3% | 43,100 |
| 2024/10/07 | 1,333 | 1,333 | 1,301 | 1,305 | +2 | +0.2% | 51,400 |
101～
150
件表示中 / 1357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 | 63,700円 | - | - | 0.78% | 49.50倍 | 2.11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 | 52,600円 | +3771.0% | - | 0.00% | - | 4.77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 | 25,100円 | +0.1% | -70.9% | 0.00% | 41.97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 |
| ラクオリア | 55,200円 | +25.1% | - | 0.00% | - | 2.43倍 |
|
ファイザー旧国内研究所が前身。導出消化器薬の海外売上が拡大、収益柱に。低分子創薬に強い |
| ステラファーマ | 33,200円 | +4.8% | - | 0.00% | - | 3.53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 |
市場注目の銘柄
チャート関連のコラム
