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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,274 | 1,278 | 1,240 | 1,271 | -3 | -0.2% | 170,300 |
| 2024/01/11 | 1,280 | 1,282 | 1,254 | 1,274 | +5 | +0.4% | 147,700 |
| 2024/01/10 | 1,286 | 1,308 | 1,268 | 1,269 | -6 | -0.5% | 182,600 |
| 2024/01/09 | 1,278 | 1,300 | 1,258 | 1,275 | ±0 | ±0% | 146,100 |
| 2024/01/05 | 1,301 | 1,306 | 1,270 | 1,275 | -33 | -2.5% | 162,400 |
| 2024/01/04 | 1,252 | 1,308 | 1,230 | 1,308 | +29 | +2.3% | 171,900 |
| 2023/12/29 | 1,266 | 1,300 | 1,258 | 1,279 | -11 | -0.9% | 234,400 |
| 2023/12/28 | 1,240 | 1,290 | 1,201 | 1,290 | +46 | +3.7% | 280,100 |
| 2023/12/27 | 1,187 | 1,267 | 1,184 | 1,244 | +42 | +3.5% | 524,300 |
| 2023/12/26 | 1,235 | 1,258 | 1,200 | 1,202 | -63 | -5% | 519,800 |
| 2023/12/25 | 1,330 | 1,334 | 1,265 | 1,265 | -71 | -5.3% | 432,200 |
| 2023/12/22 | 1,371 | 1,389 | 1,330 | 1,336 | -52 | -3.7% | 237,100 |
| 2023/12/21 | 1,451 | 1,453 | 1,361 | 1,388 | -82 | -5.6% | 357,700 |
| 2023/12/20 | 1,364 | 1,470 | 1,352 | 1,470 | +101 | +7.4% | 474,200 |
| 2023/12/19 | 1,360 | 1,369 | 1,306 | 1,369 | +8 | +0.6% | 448,600 |
| 2023/12/18 | 1,378 | 1,430 | 1,329 | 1,361 | -303 | -18.2% | 1,053,200 |
| 2023/12/15 | 1,623 | 1,686 | 1,587 | 1,664 | +79 | +5% | 393,800 |
| 2023/12/14 | 1,639 | 1,639 | 1,546 | 1,585 | -27 | -1.7% | 374,200 |
| 2023/12/13 | 1,549 | 1,633 | 1,546 | 1,612 | +193 | +13.6% | 771,200 |
| 2023/12/12 | 1,480 | 1,480 | 1,415 | 1,419 | -32 | -2.2% | 194,200 |
| 2023/12/11 | 1,420 | 1,518 | 1,418 | 1,451 | +29 | +2% | 191,300 |
| 2023/12/08 | 1,405 | 1,471 | 1,405 | 1,422 | ±0 | ±0% | 235,700 |
| 2023/12/07 | 1,510 | 1,514 | 1,400 | 1,422 | -101 | -6.6% | 321,700 |
| 2023/12/06 | 1,547 | 1,560 | 1,512 | 1,523 | -24 | -1.6% | 158,200 |
| 2023/12/05 | 1,573 | 1,599 | 1,547 | 1,547 | -38 | -2.4% | 126,100 |
| 2023/12/04 | 1,565 | 1,605 | 1,550 | 1,585 | -16 | -1% | 169,300 |
| 2023/12/01 | 1,585 | 1,645 | 1,580 | 1,601 | +3 | +0.2% | 145,200 |
| 2023/11/30 | 1,652 | 1,709 | 1,584 | 1,598 | -41 | -2.5% | 252,700 |
| 2023/11/29 | 1,631 | 1,658 | 1,592 | 1,639 | +10 | +0.6% | 788,000 |
| 2023/11/28 | 1,612 | 1,639 | 1,564 | 1,629 | -17 | -1% | 305,700 |
| 2023/11/27 | 1,623 | 1,725 | 1,623 | 1,646 | +21 | +1.3% | 215,900 |
| 2023/11/24 | 1,612 | 1,649 | 1,612 | 1,625 | +7 | +0.4% | 179,700 |
| 2023/11/22 | 1,632 | 1,652 | 1,603 | 1,618 | -54 | -3.2% | 269,800 |
| 2023/11/21 | 1,667 | 1,687 | 1,621 | 1,672 | -14 | -0.8% | 212,300 |
| 2023/11/20 | 1,636 | 1,720 | 1,636 | 1,686 | +74 | +4.6% | 297,500 |
| 2023/11/17 | 1,557 | 1,612 | 1,540 | 1,612 | +32 | +2% | 148,100 |
| 2023/11/16 | 1,565 | 1,614 | 1,558 | 1,580 | -4 | -0.3% | 195,200 |
| 2023/11/15 | 1,535 | 1,598 | 1,508 | 1,584 | +43 | +2.8% | 285,100 |
| 2023/11/14 | 1,561 | 1,604 | 1,527 | 1,541 | -58 | -3.6% | 264,100 |
| 2023/11/13 | 1,680 | 1,691 | 1,590 | 1,599 | -89 | -5.3% | 304,200 |
| 2023/11/10 | 1,739 | 1,743 | 1,672 | 1,688 | -94 | -5.3% | 306,400 |
| 2023/11/09 | 1,778 | 1,793 | 1,733 | 1,782 | -31 | -1.7% | 212,000 |
| 2023/11/08 | 1,838 | 1,885 | 1,797 | 1,813 | +13 | +0.7% | 123,300 |
| 2023/11/07 | 1,808 | 1,814 | 1,740 | 1,800 | -16 | -0.9% | 138,500 |
| 2023/11/06 | 1,750 | 1,862 | 1,729 | 1,816 | +88 | +5.1% | 228,600 |
| 2023/11/02 | 1,745 | 1,814 | 1,727 | 1,728 | -17 | -1% | 213,000 |
| 2023/11/01 | 1,775 | 1,775 | 1,688 | 1,745 | -38 | -2.1% | 298,800 |
| 2023/10/31 | 1,850 | 1,850 | 1,766 | 1,783 | -79 | -4.2% | 229,000 |
| 2023/10/30 | 1,900 | 1,924 | 1,860 | 1,862 | -129 | -6.5% | 311,300 |
| 2023/10/27 | 1,966 | 2,012 | 1,942 | 1,991 | +28 | +1.4% | 56,600 |
301～
350
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
