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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,947 | 1,997 | 1,947 | 1,985 | -13 | -0.7% | 19,200 |
| 2017/11/02 | 1,970 | 1,998 | 1,926 | 1,998 | +52 | +2.7% | 3,100 |
| 2017/11/01 | 1,998 | 2,000 | 1,878 | 1,946 | -54 | -2.7% | 3,300 |
| 2017/10/31 | 1,842 | 2,010 | 1,842 | 2,000 | +118 | +6.3% | 2,700 |
| 2017/10/30 | 1,880 | 1,920 | 1,880 | 1,882 | -128 | -6.4% | 800 |
| 2017/10/27 | 2,003 | 2,010 | 2,003 | 2,010 | +14 | +0.7% | 3,000 |
| 2017/10/26 | 1,999 | 2,000 | 1,996 | 1,996 | -1 | -0.1% | 4,100 |
| 2017/10/25 | 1,990 | 2,000 | 1,990 | 1,997 | +4 | +0.2% | 1,200 |
| 2017/10/24 | 1,991 | 2,000 | 1,978 | 1,993 | +3 | +0.2% | 1,400 |
| 2017/10/23 | 2,004 | 2,019 | 1,990 | 1,990 | -29 | -1.4% | 2,700 |
| 2017/10/20 | 2,013 | 2,019 | 2,006 | 2,019 | -2 | -0.1% | 2,100 |
| 2017/10/19 | 2,021 | 2,025 | 2,021 | 2,021 | -9 | -0.4% | 700 |
| 2017/10/18 | 2,020 | 2,035 | 2,016 | 2,030 | +10 | +0.5% | 5,900 |
| 2017/10/17 | 2,015 | 2,020 | 2,015 | 2,020 | ±0 | ±0% | 3,200 |
| 2017/10/16 | 2,021 | 2,021 | 2,010 | 2,020 | -1 | ±0% | 6,800 |
| 2017/10/13 | 2,010 | 2,029 | 2,009 | 2,021 | +17 | +0.8% | 12,400 |
| 2017/10/12 | 1,992 | 2,009 | 1,992 | 2,004 | +12 | +0.6% | 16,400 |
| 2017/10/11 | 1,990 | 1,996 | 1,990 | 1,992 | +1 | +0.1% | 3,700 |
| 2017/10/10 | 1,990 | 1,991 | 1,987 | 1,991 | +1 | +0.1% | 21,300 |
| 2017/10/06 | 1,986 | 1,994 | 1,986 | 1,990 | +4 | +0.2% | 12,700 |
| 2017/10/05 | 2,000 | 2,004 | 1,980 | 1,986 | -34 | -1.7% | 106,300 |
| 2017/10/04 | 2,020 | 2,020 | 1,994 | 2,020 | +400 | +24.7% | 287,300 |
| 2017/10/03 | 1,620 | 1,620 | 1,620 | 1,620 | -6 | -0.4% | 100 |
| 2017/10/02 | 1,594 | 1,626 | 1,594 | 1,626 | +61 | +3.9% | 500 |
| 2017/09/29 | 1,590 | 1,612 | 1,565 | 1,565 | -9 | -0.6% | 3,800 |
| 2017/09/28 | 1,590 | 1,590 | 1,574 | 1,574 | -16 | -1% | 500 |
| 2017/09/27 | 1,573 | 1,590 | 1,573 | 1,590 | +3 | +0.2% | 1,200 |
| 2017/09/26 | 1,573 | 1,587 | 1,573 | 1,587 | ±0 | ±0% | 500 |
| 2017/09/25 | 1,569 | 1,603 | 1,569 | 1,587 | ±0 | ±0% | 800 |
| 2017/09/22 | 1,557 | 1,587 | 1,557 | 1,587 | +2 | +0.1% | 600 |
| 2017/09/21 | 1,600 | 1,611 | 1,585 | 1,585 | -15 | -0.9% | 1,100 |
| 2017/09/20 | 1,638 | 1,638 | 1,600 | 1,600 | +10 | +0.6% | 700 |
| 2017/09/19 | 1,590 | 1,615 | 1,577 | 1,590 | - | - | 800 |
| 2017/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/12 | 1,583 | 1,610 | 1,580 | 1,590 | +7 | +0.4% | 1,700 |
| 2017/09/11 | 1,559 | 1,583 | 1,559 | 1,583 | - | - | 400 |
| 2017/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/06 | 1,585 | 1,599 | 1,571 | 1,599 | -1 | -0.1% | 1,200 |
| 2017/09/05 | 1,625 | 1,625 | 1,586 | 1,600 | -12 | -0.7% | 2,200 |
| 2017/09/04 | 1,645 | 1,645 | 1,612 | 1,612 | -83 | -4.9% | 1,600 |
| 2017/09/01 | 1,684 | 1,695 | 1,684 | 1,695 | - | - | 200 |
| 2017/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/30 | 1,719 | 1,727 | 1,682 | 1,689 | - | - | 1,200 |
| 2017/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/28 | 1,719 | 1,719 | 1,719 | 1,719 | -4 | -0.2% | 100 |
| 2017/08/25 | 1,723 | 1,723 | 1,723 | 1,723 | ±0 | ±0% | 100 |
| 2017/08/24 | 1,755 | 1,755 | 1,701 | 1,723 | - | - | 1,100 |
1851～
1900
件表示中 / 3715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 | 69,500円 | +768.9% | - | 0.00% | 87.42倍 | 14.81倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| ユミルリンク | 160,000円 | +18.3% | +10.0% | 1.19% | 12.77倍 | 2.15倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| データＨＲ | 48,900円 | +55.7% | - | 0.00% | 20.69倍 | 40.82倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| アクモス | 60,500円 | +12.4% | +6.1% | 4.13% | 13.38倍 | 2.02倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
| ＤＬＥ | 14,500円 | +25.8% | - | 0.00% | 17.62倍 | 3.41倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
市場注目の銘柄
チャート関連のコラム
