サイトリ細胞研究所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,076 | 1,084 | 1,076 | 1,079 | -2 | -0.2% | 3,200 |
2023/12/14 | 1,092 | 1,100 | 1,081 | 1,081 | -11 | -1% | 5,100 |
2023/12/13 | 1,076 | 1,094 | 1,076 | 1,092 | +14 | +1.3% | 7,300 |
2023/12/12 | 1,080 | 1,083 | 1,076 | 1,078 | -4 | -0.4% | 5,500 |
2023/12/11 | 1,098 | 1,098 | 1,081 | 1,082 | -3 | -0.3% | 4,900 |
2023/12/08 | 1,086 | 1,096 | 1,082 | 1,085 | -12 | -1.1% | 5,400 |
2023/12/07 | 1,100 | 1,105 | 1,090 | 1,097 | -3 | -0.3% | 4,600 |
2023/12/06 | 1,093 | 1,117 | 1,090 | 1,100 | +5 | +0.5% | 5,800 |
2023/12/05 | 1,082 | 1,095 | 1,082 | 1,095 | +9 | +0.8% | 2,400 |
2023/12/04 | 1,095 | 1,096 | 1,085 | 1,086 | -4 | -0.4% | 4,600 |
2023/12/01 | 1,082 | 1,090 | 1,081 | 1,090 | +8 | +0.7% | 1,200 |
2023/11/30 | 1,090 | 1,098 | 1,065 | 1,082 | -3 | -0.3% | 4,700 |
2023/11/29 | 1,080 | 1,088 | 1,074 | 1,085 | +18 | +1.7% | 4,800 |
2023/11/28 | 1,112 | 1,124 | 1,030 | 1,067 | -45 | -4% | 357,300 |
2023/11/27 | 1,103 | 1,115 | 1,102 | 1,112 | +10 | +0.9% | 5,800 |
2023/11/24 | 1,098 | 1,103 | 1,080 | 1,102 | +7 | +0.6% | 4,300 |
2023/11/22 | 1,094 | 1,108 | 1,089 | 1,095 | +1 | +0.1% | 2,800 |
2023/11/21 | 1,090 | 1,099 | 1,090 | 1,094 | +4 | +0.4% | 2,500 |
2023/11/20 | 1,090 | 1,095 | 1,086 | 1,090 | ±0 | ±0% | 3,400 |
2023/11/17 | 1,074 | 1,098 | 1,074 | 1,090 | ±0 | ±0% | 5,900 |
2023/11/16 | 1,098 | 1,105 | 1,090 | 1,090 | -9 | -0.8% | 3,100 |
2023/11/15 | 1,100 | 1,106 | 1,099 | 1,099 | ±0 | ±0% | 6,700 |
2023/11/14 | 1,123 | 1,123 | 1,067 | 1,099 | -24 | -2.1% | 11,400 |
2023/11/13 | 1,120 | 1,125 | 1,110 | 1,123 | +15 | +1.4% | 3,400 |
2023/11/10 | 1,120 | 1,120 | 1,106 | 1,108 | -12 | -1.1% | 3,000 |
2023/11/09 | 1,120 | 1,133 | 1,120 | 1,120 | -13 | -1.1% | 2,100 |
2023/11/08 | 1,131 | 1,138 | 1,112 | 1,133 | +2 | +0.2% | 2,400 |
2023/11/07 | 1,125 | 1,133 | 1,125 | 1,131 | -3 | -0.3% | 1,800 |
2023/11/06 | 1,135 | 1,135 | 1,125 | 1,134 | +14 | +1.3% | 1,500 |
2023/11/02 | 1,115 | 1,134 | 1,114 | 1,120 | +5 | +0.4% | 1,700 |
2023/11/01 | 1,104 | 1,115 | 1,104 | 1,115 | +13 | +1.2% | 1,600 |
2023/10/31 | 1,093 | 1,107 | 1,093 | 1,102 | +9 | +0.8% | 1,500 |
2023/10/30 | 1,101 | 1,101 | 1,093 | 1,093 | -8 | -0.7% | 2,800 |
2023/10/27 | 1,103 | 1,107 | 1,093 | 1,101 | -3 | -0.3% | 3,100 |
2023/10/26 | 1,110 | 1,112 | 1,103 | 1,104 | -8 | -0.7% | 3,100 |
2023/10/25 | 1,111 | 1,117 | 1,109 | 1,112 | +1 | +0.1% | 1,900 |
2023/10/24 | 1,103 | 1,111 | 1,096 | 1,111 | +19 | +1.7% | 3,300 |
2023/10/23 | 1,075 | 1,099 | 1,075 | 1,092 | +17 | +1.6% | 6,600 |
2023/10/20 | 1,101 | 1,101 | 1,068 | 1,075 | -36 | -3.2% | 13,400 |
2023/10/19 | 1,135 | 1,135 | 1,107 | 1,111 | -25 | -2.2% | 8,800 |
2023/10/18 | 1,152 | 1,152 | 1,132 | 1,136 | -16 | -1.4% | 5,300 |
2023/10/17 | 1,156 | 1,162 | 1,147 | 1,152 | -3 | -0.3% | 4,100 |
2023/10/16 | 1,160 | 1,165 | 1,155 | 1,155 | +4 | +0.3% | 1,200 |
2023/10/13 | 1,160 | 1,167 | 1,150 | 1,151 | -10 | -0.9% | 3,800 |
2023/10/12 | 1,162 | 1,169 | 1,161 | 1,161 | -6 | -0.5% | 600 |
2023/10/11 | 1,169 | 1,170 | 1,159 | 1,167 | -2 | -0.2% | 3,200 |
2023/10/10 | 1,161 | 1,169 | 1,161 | 1,169 | +8 | +0.7% | 1,500 |
2023/10/06 | 1,147 | 1,174 | 1,147 | 1,161 | +18 | +1.6% | 2,500 |
2023/10/05 | 1,155 | 1,165 | 1,143 | 1,143 | -12 | -1% | 4,900 |
2023/10/04 | 1,163 | 1,163 | 1,145 | 1,155 | -9 | -0.8% | 4,600 |
101~
150
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「サイトリ細研」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 |
---|---|---|---|---|---|---|---|---|
サイトリ細研 | 97,700円 | - | - | - | - | 3.38倍 |
|
細胞治療サービスを主軸に据え立ち上げ急ぐ。医療機器・消耗品販売も。ホテル金沢は売却 |
両毛シス | 250,800円 | +4.6% | -19.3% | 1.59% | 8.77倍 | 0.71倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ERP導入コンサルも。親会社はミツバ |
クルーズ | 67,900円 | - | - | 0.00% | - | 0.66倍 |
|
アパレルEC「SHOPLIST」軸にネットサービス展開。ブロックチェーンゲームにも注力 |
Link-UG | 61,500円 | +5.1% | -16.1% | 0.00% | 46.88倍 | 3.55倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
電 算 | 149,000円 | +10.2% | +10.3% | 2.48% | 9.18倍 | 0.80倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
市場注目の銘柄
チャート関連のコラム