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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 931 | 945 | 929 | 935 | +5 | +0.5% | 53,700 |
| 2025/06/10 | 932 | 947 | 930 | 930 | -7 | -0.7% | 51,800 |
| 2025/06/09 | 915 | 937 | 910 | 937 | +18 | +2% | 70,900 |
| 2025/06/06 | 942 | 947 | 913 | 919 | -26 | -2.8% | 91,400 |
| 2025/06/05 | 950 | 964 | 945 | 945 | -7 | -0.7% | 38,100 |
| 2025/06/04 | 949 | 961 | 947 | 952 | +7 | +0.7% | 32,000 |
| 2025/06/03 | 966 | 967 | 942 | 945 | -21 | -2.2% | 55,400 |
| 2025/06/02 | 938 | 967 | 938 | 966 | +13 | +1.4% | 88,600 |
| 2025/05/30 | 942 | 953 | 939 | 953 | +11 | +1.2% | 41,100 |
| 2025/05/29 | 954 | 954 | 940 | 942 | -12 | -1.3% | 39,200 |
| 2025/05/28 | 930 | 954 | 928 | 954 | +26 | +2.8% | 62,800 |
| 2025/05/27 | 921 | 943 | 921 | 928 | +3 | +0.3% | 37,200 |
| 2025/05/26 | 924 | 938 | 923 | 925 | +1 | +0.1% | 27,800 |
| 2025/05/23 | 916 | 939 | 916 | 924 | +8 | +0.9% | 66,400 |
| 2025/05/22 | 902 | 928 | 902 | 916 | +3 | +0.3% | 89,000 |
| 2025/05/21 | 942 | 964 | 911 | 913 | -28 | -3% | 226,800 |
| 2025/05/20 | 950 | 950 | 929 | 941 | -5 | -0.5% | 124,900 |
| 2025/05/19 | 1,021 | 1,025 | 945 | 946 | -117 | -11% | 456,400 |
| 2025/05/16 | 990 | 1,068 | 979 | 1,063 | +84 | +8.6% | 410,800 |
| 2025/05/15 | 987 | 998 | 965 | 979 | -20 | -2% | 90,300 |
| 2025/05/14 | 1,010 | 1,010 | 987 | 999 | -11 | -1.1% | 75,000 |
| 2025/05/13 | 1,000 | 1,031 | 995 | 1,010 | +14 | +1.4% | 160,600 |
| 2025/05/12 | 980 | 996 | 965 | 996 | +24 | +2.5% | 87,600 |
| 2025/05/09 | 978 | 985 | 971 | 972 | -5 | -0.5% | 52,500 |
| 2025/05/08 | 970 | 979 | 962 | 977 | +4 | +0.4% | 34,300 |
| 2025/05/07 | 980 | 980 | 959 | 973 | +3 | +0.3% | 58,900 |
| 2025/05/02 | 993 | 995 | 963 | 970 | -28 | -2.8% | 124,800 |
| 2025/05/01 | 996 | 1,003 | 981 | 998 | +1 | +0.1% | 59,700 |
| 2025/04/30 | 980 | 1,016 | 976 | 997 | +20 | +2% | 117,700 |
| 2025/04/28 | 974 | 992 | 970 | 977 | -5 | -0.5% | 60,500 |
| 2025/04/25 | 982 | 999 | 975 | 982 | -2 | -0.2% | 55,000 |
| 2025/04/24 | 987 | 1,001 | 984 | 984 | -6 | -0.6% | 42,900 |
| 2025/04/23 | 999 | 1,006 | 971 | 990 | -4 | -0.4% | 107,700 |
| 2025/04/22 | 981 | 1,009 | 980 | 994 | -1 | -0.1% | 93,300 |
| 2025/04/21 | 1,039 | 1,039 | 973 | 995 | -44 | -4.2% | 253,800 |
| 2025/04/18 | 988 | 1,040 | 980 | 1,039 | +54 | +5.5% | 249,500 |
| 2025/04/17 | 979 | 985 | 959 | 985 | +2 | +0.2% | 70,800 |
| 2025/04/16 | 986 | 1,025 | 960 | 983 | +1 | +0.1% | 134,800 |
| 2025/04/15 | 992 | 1,016 | 978 | 982 | -10 | -1% | 90,200 |
| 2025/04/14 | 1,037 | 1,064 | 977 | 992 | -3 | -0.3% | 255,100 |
| 2025/04/11 | 974 | 997 | 954 | 995 | +6 | +0.6% | 118,600 |
| 2025/04/10 | 1,002 | 1,003 | 967 | 989 | +47 | +5% | 193,700 |
| 2025/04/09 | 990 | 991 | 891 | 942 | -22 | -2.3% | 294,200 |
| 2025/04/08 | 900 | 984 | 897 | 964 | +96 | +11.1% | 142,400 |
| 2025/04/07 | 820 | 920 | 818 | 868 | -71 | -7.6% | 205,300 |
| 2025/04/04 | 894 | 960 | 892 | 939 | +30 | +3.3% | 239,800 |
| 2025/04/03 | 929 | 980 | 889 | 909 | -50 | -5.2% | 321,800 |
| 2025/04/02 | 1,010 | 1,010 | 953 | 959 | -50 | -5% | 188,100 |
| 2025/04/01 | 1,000 | 1,015 | 974 | 1,009 | -4 | -0.4% | 158,000 |
| 2025/03/31 | 998 | 1,022 | 980 | 1,013 | +5 | +0.5% | 166,000 |
51～
100
件表示中 / 669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 | 65,000円 | +459.3% | - | 0.00% | - | 2.57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 |
| カイノス | 128,800円 | +3.7% | +2.7% | 2.48% | 9.05倍 | 0.80倍 |
|
臨床検査薬の中堅メーカー。生化学、免疫血清学的検査用試薬に重点。共同開発の促進に注力 |
| ＮＰＴ | - | - | - | - | - | - |
|
- |
| ペルセウス | 34,200円 | +25.0% | - | 0.00% | - | 3.73倍 |
|
東大発バイオベンチャー。高機能抗体の取得に強み。抗体医薬品や抗体薬物複合体（ＡＤＣ）開発 |
| ＤＷＴＩ | 10,500円 | -15.1% | - | 0.00% | - | 5.43倍 |
|
三重大学発創薬ベンチャー。プロテインキナーゼ阻害剤開発技術はじめ眼病治療薬開発に集中 |
市場注目の銘柄
チャート関連のコラム
