サイフューズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 962 | 987 | 944 | 976 | +16 | +1.7% | 280,500 |
| 2023/06/01 | 983 | 989 | 958 | 960 | -30 | -3% | 276,400 |
| 2023/05/31 | 996 | 1,002 | 980 | 990 | -6 | -0.6% | 156,000 |
| 2023/05/30 | 1,018 | 1,035 | 992 | 996 | -22 | -2.2% | 262,000 |
| 2023/05/29 | 1,015 | 1,033 | 1,000 | 1,018 | +1 | +0.1% | 125,600 |
| 2023/05/26 | 1,025 | 1,029 | 992 | 1,017 | -8 | -0.8% | 295,900 |
| 2023/05/25 | 1,041 | 1,070 | 1,025 | 1,025 | -24 | -2.3% | 149,600 |
| 2023/05/24 | 1,032 | 1,069 | 1,030 | 1,049 | +10 | +1% | 162,000 |
| 2023/05/23 | 1,117 | 1,124 | 1,018 | 1,039 | -64 | -5.8% | 348,000 |
| 2023/05/22 | 1,120 | 1,132 | 1,094 | 1,103 | +11 | +1% | 184,700 |
| 2023/05/19 | 1,083 | 1,123 | 1,078 | 1,092 | +14 | +1.3% | 280,900 |
| 2023/05/18 | 1,071 | 1,107 | 1,057 | 1,078 | +18 | +1.7% | 324,400 |
| 2023/05/17 | 1,110 | 1,137 | 1,051 | 1,060 | -56 | -5% | 567,200 |
| 2023/05/16 | 1,165 | 1,165 | 1,105 | 1,116 | +11 | +1% | 573,200 |
| 2023/05/15 | 1,167 | 1,167 | 1,101 | 1,105 | -86 | -7.2% | 608,000 |
| 2023/05/12 | 1,213 | 1,219 | 1,185 | 1,191 | -30 | -2.5% | 422,300 |
| 2023/05/11 | 1,236 | 1,254 | 1,213 | 1,221 | -8 | -0.7% | 341,700 |
| 2023/05/10 | 1,263 | 1,270 | 1,208 | 1,229 | -34 | -2.7% | 456,500 |
| 2023/05/09 | 1,260 | 1,296 | 1,232 | 1,263 | -23 | -1.8% | 641,900 |
| 2023/05/08 | 1,322 | 1,366 | 1,272 | 1,286 | -66 | -4.9% | 555,700 |
| 2023/05/02 | 1,389 | 1,390 | 1,350 | 1,352 | -57 | -4% | 825,000 |
| 2023/05/01 | 1,409 | 1,490 | 1,387 | 1,409 | +28 | +2% | 1,885,700 |
| 2023/04/28 | 1,370 | 1,407 | 1,331 | 1,381 | +15 | +1.1% | 1,461,100 |
| 2023/04/27 | 1,321 | 1,377 | 1,292 | 1,366 | +29 | +2.2% | 1,645,500 |
| 2023/04/26 | 1,388 | 1,466 | 1,318 | 1,337 | +7 | +0.5% | 6,678,800 |
| 2023/04/25 | 1,476 | 1,476 | 1,305 | 1,330 | +153 | +13% | 5,562,800 |
| 2023/04/24 | 1,214 | 1,241 | 1,173 | 1,177 | -33 | -2.7% | 603,400 |
| 2023/04/21 | 1,301 | 1,305 | 1,171 | 1,210 | -113 | -8.5% | 1,778,600 |
| 2023/04/20 | 1,350 | 1,414 | 1,301 | 1,323 | -23 | -1.7% | 1,454,300 |
| 2023/04/19 | 1,374 | 1,445 | 1,342 | 1,346 | -43 | -3.1% | 1,857,600 |
| 2023/04/18 | 1,330 | 1,476 | 1,330 | 1,389 | +73 | +5.5% | 3,827,000 |
| 2023/04/17 | 1,315 | 1,375 | 1,292 | 1,316 | -6 | -0.5% | 1,157,200 |
| 2023/04/14 | 1,410 | 1,423 | 1,321 | 1,322 | -79 | -5.6% | 1,417,600 |
| 2023/04/13 | 1,365 | 1,483 | 1,360 | 1,401 | +19 | +1.4% | 3,750,300 |
| 2023/04/12 | 1,380 | 1,446 | 1,302 | 1,382 | +14 | +1% | 3,853,400 |
| 2023/04/11 | 1,415 | 1,465 | 1,332 | 1,368 | -58 | -4.1% | 4,383,100 |
| 2023/04/10 | 1,564 | 1,797 | 1,405 | 1,426 | -71 | -4.7% | 15,042,500 |
| 2023/04/07 | 1,579 | 1,630 | 1,487 | 1,497 | -53 | -3.4% | 4,237,600 |
| 2023/04/06 | 1,414 | 1,564 | 1,390 | 1,550 | +106 | +7.3% | 6,770,400 |
| 2023/04/05 | 1,620 | 1,699 | 1,385 | 1,444 | -96 | -6.2% | 8,250,700 |
| 2023/04/04 | 1,245 | 1,540 | 1,241 | 1,540 | +300 | +24.2% | 6,509,100 |
| 2023/04/03 | 1,235 | 1,277 | 1,173 | 1,240 | +18 | +1.5% | 1,539,400 |
| 2023/03/31 | 1,193 | 1,242 | 1,168 | 1,222 | +69 | +6% | 615,600 |
| 2023/03/30 | 1,099 | 1,160 | 1,085 | 1,153 | +76 | +7.1% | 440,500 |
| 2023/03/29 | 1,078 | 1,102 | 1,050 | 1,077 | -17 | -1.6% | 370,000 |
| 2023/03/28 | 1,136 | 1,155 | 1,083 | 1,094 | -37 | -3.3% | 435,400 |
| 2023/03/27 | 1,258 | 1,262 | 1,120 | 1,131 | -126 | -10% | 905,300 |
| 2023/03/24 | 1,239 | 1,307 | 1,206 | 1,257 | +46 | +3.8% | 1,121,000 |
| 2023/03/23 | 1,174 | 1,236 | 1,164 | 1,211 | +31 | +2.6% | 707,900 |
| 2023/03/22 | 1,253 | 1,253 | 1,160 | 1,180 | -20 | -1.7% | 986,200 |
451～
500
件表示中 / 574件
類似銘柄と比較する
現在ご覧いただいている「サイフューズ」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 |
|---|---|---|---|---|---|---|---|---|
| サイフューズ | 93,900円 | +459.3% | - | 0.00% | - | 3.08倍 |
|
バイオ３Ｄプリンタを開発、自家細胞製品の製造受託も。臓器など再生医療等製品を臨床開発中 |
| 仁 丹 | 202,100円 | +2.4% | +10.4% | 2.72% | 11.81倍 | 0.66倍 |
|
代名詞の仁丹から整腸作用軸に健康サプリ、医薬品へ展開。シームレスカプセル技術に特長 |
| ＰＲＩＳＭＢｉｏ | 22,800円 | +14.8% | - | 0.00% | - | 2.38倍 |
|
独自の創薬基盤技術で細胞内タンパク質間相互作用制御する低分子化合物の創薬ベンチャー |
| ラクオリア | 34,300円 | +25.1% | - | 0.00% | - | 1.35倍 |
|
ファイザー旧国内研究所が前身。導出消化器薬の海外売上が拡大、収益柱に。低分子創薬に強い |
| ケイファーマ | 63,700円 | - | - | 0.00% | - | 3.27倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞による再生医療と創薬の２本柱。中枢神経系が得意領域 |
市場注目の銘柄
チャート関連のコラム
