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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,225 | 1,225 | 1,196 | 1,220 | -3 | -0.2% | 130,800 |
| 2024/06/07 | 1,214 | 1,225 | 1,202 | 1,223 | -15 | -1.2% | 101,300 |
| 2024/06/06 | 1,276 | 1,276 | 1,238 | 1,238 | -36 | -2.8% | 107,700 |
| 2024/06/05 | 1,292 | 1,309 | 1,265 | 1,274 | -32 | -2.5% | 69,300 |
| 2024/06/04 | 1,288 | 1,322 | 1,288 | 1,306 | +18 | +1.4% | 45,000 |
| 2024/06/03 | 1,300 | 1,309 | 1,282 | 1,288 | +13 | +1% | 63,500 |
| 2024/05/31 | 1,269 | 1,284 | 1,259 | 1,275 | +13 | +1% | 57,700 |
| 2024/05/30 | 1,280 | 1,287 | 1,245 | 1,262 | -34 | -2.6% | 124,700 |
| 2024/05/29 | 1,353 | 1,353 | 1,294 | 1,296 | -66 | -4.8% | 122,600 |
| 2024/05/28 | 1,343 | 1,380 | 1,343 | 1,362 | +1 | +0.1% | 50,500 |
| 2024/05/27 | 1,330 | 1,363 | 1,330 | 1,361 | +31 | +2.3% | 50,600 |
| 2024/05/24 | 1,324 | 1,363 | 1,315 | 1,330 | -18 | -1.3% | 48,100 |
| 2024/05/23 | 1,333 | 1,354 | 1,323 | 1,348 | +16 | +1.2% | 56,800 |
| 2024/05/22 | 1,355 | 1,357 | 1,331 | 1,332 | -28 | -2.1% | 73,700 |
| 2024/05/21 | 1,405 | 1,405 | 1,351 | 1,360 | -59 | -4.2% | 116,500 |
| 2024/05/20 | 1,429 | 1,442 | 1,406 | 1,419 | -1 | -0.1% | 68,100 |
| 2024/05/17 | 1,399 | 1,421 | 1,382 | 1,420 | +16 | +1.1% | 74,700 |
| 2024/05/16 | 1,436 | 1,436 | 1,402 | 1,404 | -28 | -2% | 55,400 |
| 2024/05/15 | 1,490 | 1,490 | 1,432 | 1,432 | -59 | -4% | 57,800 |
| 2024/05/14 | 1,444 | 1,491 | 1,444 | 1,491 | +54 | +3.8% | 52,600 |
| 2024/05/13 | 1,416 | 1,447 | 1,416 | 1,437 | +15 | +1.1% | 59,200 |
| 2024/05/10 | 1,496 | 1,502 | 1,417 | 1,422 | -67 | -4.5% | 138,200 |
| 2024/05/09 | 1,528 | 1,536 | 1,481 | 1,489 | -13 | -0.9% | 87,300 |
| 2024/05/08 | 1,527 | 1,554 | 1,502 | 1,502 | -25 | -1.6% | 67,200 |
| 2024/05/07 | 1,520 | 1,547 | 1,514 | 1,527 | +16 | +1.1% | 56,400 |
| 2024/05/02 | 1,546 | 1,549 | 1,507 | 1,511 | -36 | -2.3% | 47,100 |
| 2024/05/01 | 1,568 | 1,568 | 1,502 | 1,547 | -12 | -0.8% | 88,000 |
| 2024/04/30 | 1,540 | 1,573 | 1,522 | 1,559 | +37 | +2.4% | 149,200 |
| 2024/04/26 | 1,509 | 1,556 | 1,497 | 1,522 | +5 | +0.3% | 216,300 |
| 2024/04/25 | 1,525 | 1,567 | 1,497 | 1,517 | -9 | -0.6% | 103,700 |
| 2024/04/24 | 1,536 | 1,549 | 1,513 | 1,526 | +6 | +0.4% | 61,000 |
| 2024/04/23 | 1,534 | 1,544 | 1,477 | 1,520 | +2 | +0.1% | 89,500 |
| 2024/04/22 | 1,497 | 1,523 | 1,478 | 1,518 | +51 | +3.5% | 111,900 |
| 2024/04/19 | 1,533 | 1,535 | 1,464 | 1,467 | -84 | -5.4% | 176,500 |
| 2024/04/18 | 1,467 | 1,572 | 1,467 | 1,551 | +98 | +6.7% | 172,400 |
| 2024/04/17 | 1,541 | 1,542 | 1,453 | 1,453 | -88 | -5.7% | 125,500 |
| 2024/04/16 | 1,550 | 1,595 | 1,535 | 1,541 | -5 | -0.3% | 198,800 |
| 2024/04/15 | 1,503 | 1,553 | 1,486 | 1,546 | +73 | +5% | 155,500 |
| 2024/04/12 | 1,477 | 1,510 | 1,465 | 1,473 | +5 | +0.3% | 96,100 |
| 2024/04/11 | 1,440 | 1,478 | 1,431 | 1,468 | +22 | +1.5% | 83,200 |
| 2024/04/10 | 1,498 | 1,507 | 1,445 | 1,446 | -59 | -3.9% | 180,700 |
| 2024/04/09 | 1,509 | 1,544 | 1,493 | 1,505 | +18 | +1.2% | 140,600 |
| 2024/04/08 | 1,467 | 1,527 | 1,449 | 1,487 | +39 | +2.7% | 172,300 |
| 2024/04/05 | 1,435 | 1,458 | 1,418 | 1,448 | +8 | +0.6% | 131,700 |
| 2024/04/04 | 1,425 | 1,458 | 1,407 | 1,440 | +26 | +1.8% | 141,500 |
| 2024/04/03 | 1,381 | 1,424 | 1,367 | 1,414 | +3 | +0.2% | 80,800 |
| 2024/04/02 | 1,438 | 1,445 | 1,398 | 1,411 | -27 | -1.9% | 119,800 |
| 2024/04/01 | 1,471 | 1,484 | 1,438 | 1,438 | -7 | -0.5% | 97,800 |
| 2024/03/29 | 1,488 | 1,509 | 1,424 | 1,445 | -42 | -2.8% | 147,900 |
| 2024/03/28 | 1,450 | 1,525 | 1,450 | 1,487 | +35 | +2.4% | 137,000 |
201～
250
件表示中 / 1327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 | 64,400円 | - | - | 0.78% | 50.04倍 | 2.13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 |
| レナサイエンス | 102,300円 | -34.5% | - | 0.00% | 282.60倍 | 8.48倍 |
|
東北大発創薬ベンチャー。創業者の宮田同大教授が発見した低分子化合物を使い治療薬を開発 |
| 大幸薬品 | 25,600円 | +0.1% | -70.9% | 0.00% | 42.81倍 | 1.61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 | 33,400円 | +245.7% | - | 0.00% | - | 3.69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 | 30,100円 | +3.4% | - | 1.00% | 52.26倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
