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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 27 | 27 | 27 | 27 | ±0 | ±0% | 11,000 |
| 2010/07/05 | 27 | 28 | 26 | 27 | ±0 | ±0% | 42,000 |
| 2010/07/02 | 27 | 27 | 26 | 27 | ±0 | ±0% | 114,000 |
| 2010/07/01 | 28 | 28 | 27 | 27 | -1 | -3.6% | 50,000 |
| 2010/06/30 | 28 | 28 | 28 | 28 | ±0 | ±0% | 33,000 |
| 2010/06/29 | 29 | 30 | 28 | 28 | -2 | -6.7% | 53,000 |
| 2010/06/28 | 31 | 31 | 29 | 30 | -1 | -3.2% | 104,000 |
| 2010/06/25 | 31 | 31 | 30 | 31 | ±0 | ±0% | 7,000 |
| 2010/06/24 | 31 | 31 | 31 | 31 | ±0 | ±0% | 2,000 |
| 2010/06/23 | 31 | 31 | 31 | 31 | ±0 | ±0% | 24,000 |
| 2010/06/22 | 31 | 31 | 31 | 31 | ±0 | ±0% | 15,000 |
| 2010/06/21 | 31 | 31 | 31 | 31 | ±0 | ±0% | 13,000 |
| 2010/06/18 | 31 | 31 | 31 | 31 | ±0 | ±0% | 11,000 |
| 2010/06/17 | 32 | 33 | 31 | 31 | -1 | -3.1% | 39,000 |
| 2010/06/16 | 31 | 32 | 31 | 32 | +1 | +3.2% | 10,000 |
| 2010/06/15 | 32 | 32 | 31 | 31 | -1 | -3.1% | 10,000 |
| 2010/06/14 | 31 | 32 | 31 | 32 | +2 | +6.7% | 40,000 |
| 2010/06/11 | 31 | 31 | 30 | 30 | ±0 | ±0% | 7,000 |
| 2010/06/10 | 30 | 30 | 30 | 30 | ±0 | ±0% | 15,000 |
| 2010/06/09 | 31 | 31 | 30 | 30 | -1 | -3.2% | 104,000 |
| 2010/06/08 | 32 | 32 | 30 | 31 | -1 | -3.1% | 107,000 |
| 2010/06/07 | 33 | 33 | 32 | 32 | -1 | -3% | 46,000 |
| 2010/06/04 | 33 | 34 | 33 | 33 | ±0 | ±0% | 54,000 |
| 2010/06/03 | 32 | 33 | 31 | 33 | +1 | +3.1% | 78,000 |
| 2010/06/02 | 32 | 32 | 31 | 32 | -1 | -3% | 3,000 |
| 2010/06/01 | 32 | 33 | 32 | 33 | +1 | +3.1% | 10,000 |
| 2010/05/31 | 31 | 32 | 31 | 32 | +1 | +3.2% | 39,000 |
| 2010/05/28 | 30 | 32 | 30 | 31 | +2 | +6.9% | 123,000 |
| 2010/05/27 | 30 | 30 | 29 | 29 | -1 | -3.3% | 54,000 |
| 2010/05/26 | 30 | 31 | 29 | 30 | -1 | -3.2% | 104,000 |
| 2010/05/25 | 33 | 33 | 31 | 31 | -3 | -8.8% | 133,000 |
| 2010/05/24 | 33 | 34 | 33 | 34 | +1 | +3% | 22,000 |
| 2010/05/21 | 36 | 36 | 32 | 33 | -4 | -10.8% | 171,000 |
| 2010/05/20 | 37 | 37 | 37 | 37 | ±0 | ±0% | 41,000 |
| 2010/05/19 | 36 | 37 | 36 | 37 | +1 | +2.8% | 38,000 |
| 2010/05/18 | 37 | 37 | 36 | 36 | -1 | -2.7% | 21,000 |
| 2010/05/17 | 37 | 37 | 36 | 37 | ±0 | ±0% | 26,000 |
| 2010/05/14 | 37 | 37 | 37 | 37 | -1 | -2.6% | 10,000 |
| 2010/05/13 | 38 | 38 | 37 | 38 | ±0 | ±0% | 15,000 |
| 2010/05/12 | 39 | 39 | 38 | 38 | -1 | -2.6% | 30,000 |
| 2010/05/11 | 40 | 40 | 39 | 39 | ±0 | ±0% | 16,000 |
| 2010/05/10 | 38 | 39 | 38 | 39 | +1 | +2.6% | 20,000 |
| 2010/05/07 | 39 | 39 | 37 | 38 | -2 | -5% | 90,000 |
| 2010/05/06 | 40 | 41 | 40 | 40 | -1 | -2.4% | 33,000 |
| 2010/04/30 | 41 | 41 | 41 | 41 | ±0 | ±0% | 37,000 |
| 2010/04/28 | 41 | 41 | 40 | 41 | -1 | -2.4% | 45,000 |
| 2010/04/27 | 41 | 42 | 40 | 42 | +1 | +2.4% | 22,000 |
| 2010/04/26 | 41 | 41 | 40 | 41 | ±0 | ±0% | 58,000 |
| 2010/04/23 | 41 | 41 | 41 | 41 | ±0 | ±0% | 12,000 |
| 2010/04/22 | 40 | 41 | 40 | 41 | +1 | +2.5% | 55,000 |
3651～
3700
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
