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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,560 | 1,561 | 1,560 | 1,561 | +1 | +0.1% | 700 |
| 2017/07/11 | 1,576 | 1,582 | 1,560 | 1,560 | +17 | +1.1% | 5,300 |
| 2017/07/10 | 1,532 | 1,543 | 1,532 | 1,543 | - | - | 300 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/05 | 1,520 | 1,520 | 1,515 | 1,515 | -5 | -0.3% | 800 |
| 2017/07/04 | 1,513 | 1,520 | 1,513 | 1,520 | +7 | +0.5% | 1,300 |
| 2017/07/03 | 1,515 | 1,515 | 1,496 | 1,513 | +14 | +0.9% | 3,100 |
| 2017/06/30 | 1,490 | 1,519 | 1,489 | 1,499 | +10 | +0.7% | 2,800 |
| 2017/06/29 | 1,450 | 1,500 | 1,450 | 1,489 | +9 | +0.6% | 4,600 |
| 2017/06/28 | 1,425 | 1,480 | 1,425 | 1,480 | +36 | +2.5% | 3,500 |
| 2017/06/27 | 1,420 | 1,444 | 1,418 | 1,444 | +26 | +1.8% | 1,700 |
| 2017/06/26 | 1,591 | 1,605 | 1,413 | 1,418 | -63 | -4.3% | 15,900 |
| 2017/06/23 | 1,515 | 1,590 | 1,456 | 1,481 | +191 | +14.8% | 49,300 |
| 2017/06/22 | 1,287 | 1,310 | 1,280 | 1,290 | -10 | -0.8% | 1,500 |
| 2017/06/21 | 1,305 | 1,305 | 1,300 | 1,300 | -7 | -0.5% | 200 |
| 2017/06/20 | 1,303 | 1,307 | 1,303 | 1,307 | ±0 | ±0% | 500 |
| 2017/06/19 | 1,307 | 1,307 | 1,307 | 1,307 | - | - | 100 |
| 2017/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/15 | 1,307 | 1,307 | 1,307 | 1,307 | +11 | +0.8% | 100 |
| 2017/06/14 | 1,307 | 1,307 | 1,296 | 1,296 | ±0 | ±0% | 400 |
| 2017/06/13 | 1,296 | 1,296 | 1,296 | 1,296 | ±0 | ±0% | 100 |
| 2017/06/12 | 1,296 | 1,296 | 1,296 | 1,296 | -13 | -1% | 300 |
| 2017/06/09 | 1,309 | 1,309 | 1,309 | 1,309 | - | - | 100 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 1,311 | 1,311 | 1,309 | 1,309 | -13 | -1% | 200 |
| 2017/06/05 | 1,322 | 1,322 | 1,322 | 1,322 | -7 | -0.5% | 100 |
| 2017/06/02 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 100 |
| 2017/06/01 | 1,327 | 1,329 | 1,309 | 1,329 | +21 | +1.6% | 400 |
| 2017/05/31 | 1,308 | 1,308 | 1,308 | 1,308 | - | - | 100 |
| 2017/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/29 | 1,299 | 1,299 | 1,280 | 1,295 | -4 | -0.3% | 400 |
| 2017/05/26 | 1,292 | 1,299 | 1,292 | 1,299 | +5 | +0.4% | 600 |
| 2017/05/25 | 1,299 | 1,300 | 1,287 | 1,294 | -6 | -0.5% | 700 |
| 2017/05/24 | 1,300 | 1,300 | 1,300 | 1,300 | -4 | -0.3% | 200 |
| 2017/05/23 | 1,304 | 1,304 | 1,304 | 1,304 | -2 | -0.2% | 400 |
| 2017/05/22 | 1,309 | 1,309 | 1,306 | 1,306 | +12 | +0.9% | 500 |
| 2017/05/19 | 1,300 | 1,300 | 1,289 | 1,294 | -6 | -0.5% | 1,400 |
| 2017/05/18 | 1,300 | 1,300 | 1,300 | 1,300 | -21 | -1.6% | 400 |
| 2017/05/17 | 1,321 | 1,321 | 1,321 | 1,321 | ±0 | ±0% | 100 |
| 2017/05/16 | 1,321 | 1,321 | 1,321 | 1,321 | ±0 | ±0% | 400 |
| 2017/05/15 | 1,321 | 1,321 | 1,321 | 1,321 | ±0 | ±0% | 100 |
| 2017/05/12 | 1,341 | 1,341 | 1,321 | 1,321 | +10 | +0.8% | 500 |
| 2017/05/11 | 1,325 | 1,340 | 1,310 | 1,311 | +1 | +0.1% | 800 |
| 2017/05/10 | 1,320 | 1,326 | 1,310 | 1,310 | -16 | -1.2% | 1,300 |
| 2017/05/09 | 1,333 | 1,340 | 1,300 | 1,326 | -14 | -1% | 3,300 |
| 2017/05/08 | 1,337 | 1,370 | 1,330 | 1,340 | +3 | +0.2% | 3,300 |
| 2017/05/02 | 1,335 | 1,337 | 1,335 | 1,337 | ±0 | ±0% | 600 |
| 2017/05/01 | 1,340 | 1,350 | 1,320 | 1,337 | +17 | +1.3% | 2,000 |
1901～
1950
件表示中 / 3687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 | 66,900円 | -92.0% | - | 0.00% | - | 2.81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 |
| サインド | 99,700円 | +15.0% | +38.6% | 0.00% | 149.92倍 | 1.85倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| メディ工房 | 53,000円 | +8.7% | - | 0.00% | - | 5.48倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| ＡＲアドバン | 173,600円 | +10.0% | +29.5% | 0.00% | 17.26倍 | 3.21倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| システムソフト | 6,900円 | -9.8% | - | 0.00% | 115.00倍 | 1.35倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
市場注目の銘柄
チャート関連のコラム
