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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 972 | 1,041 | 972 | 1,008 | +43 | +4.5% | 320,100 |
| 2025/03/27 | 960 | 976 | 955 | 965 | -6 | -0.6% | 112,300 |
| 2025/03/26 | 1,039 | 1,056 | 960 | 971 | -61 | -5.9% | 449,100 |
| 2025/03/25 | 1,000 | 1,046 | 990 | 1,032 | +75 | +7.8% | 765,800 |
| 2025/03/24 | 962 | 986 | 939 | 957 | -9 | -0.9% | 335,200 |
| 2025/03/21 | 1,045 | 1,049 | 938 | 966 | -60 | -5.8% | 598,300 |
| 2025/03/19 | 1,061 | 1,147 | 1,024 | 1,026 | -42 | -3.9% | 796,300 |
| 2025/03/18 | 1,100 | 1,100 | 1,053 | 1,068 | -33 | -3% | 220,200 |
| 2025/03/17 | 1,132 | 1,155 | 1,096 | 1,101 | -29 | -2.6% | 200,200 |
| 2025/03/14 | 1,162 | 1,166 | 1,130 | 1,130 | -30 | -2.6% | 160,700 |
| 2025/03/13 | 1,210 | 1,213 | 1,135 | 1,160 | -29 | -2.4% | 368,600 |
| 2025/03/12 | 1,147 | 1,221 | 1,120 | 1,189 | +41 | +3.6% | 538,300 |
| 2025/03/11 | 1,056 | 1,185 | 1,053 | 1,148 | +72 | +6.7% | 453,400 |
| 2025/03/10 | 1,115 | 1,154 | 1,072 | 1,076 | -46 | -4.1% | 271,800 |
| 2025/03/07 | 1,158 | 1,198 | 1,122 | 1,122 | -56 | -4.8% | 250,700 |
| 2025/03/06 | 1,192 | 1,227 | 1,165 | 1,178 | -29 | -2.4% | 284,100 |
| 2025/03/05 | 1,099 | 1,268 | 1,098 | 1,207 | +52 | +4.5% | 886,800 |
| 2025/03/04 | 1,229 | 1,229 | 1,113 | 1,155 | -87 | -7% | 773,600 |
| 2025/03/03 | 1,409 | 1,412 | 1,232 | 1,242 | -78 | -5.9% | 1,501,500 |
| 2025/02/28 | 1,169 | 1,320 | 1,131 | 1,320 | +121 | +10.1% | 2,097,300 |
| 2025/02/27 | 1,229 | 1,356 | 1,165 | 1,199 | +81 | +7.2% | 2,786,900 |
| 2025/02/26 | 1,045 | 1,224 | 1,028 | 1,118 | +77 | +7.4% | 2,706,500 |
| 2025/02/25 | 986 | 1,052 | 905 | 1,041 | -19 | -1.8% | 1,208,700 |
| 2025/02/21 | 930 | 1,070 | 911 | 1,060 | +140 | +15.2% | 3,465,100 |
| 2025/02/20 | 888 | 940 | 875 | 920 | +42 | +4.8% | 892,400 |
| 2025/02/19 | 875 | 916 | 865 | 878 | +10 | +1.2% | 561,600 |
| 2025/02/18 | 881 | 894 | 861 | 868 | -21 | -2.4% | 339,700 |
| 2025/02/17 | 851 | 900 | 812 | 889 | -21 | -2.3% | 931,900 |
| 2025/02/14 | 788 | 932 | 694 | 910 | +93 | +11.4% | 2,867,100 |
| 2025/02/13 | 929 | 978 | 780 | 817 | +163 | +24.9% | 5,736,500 |
| 2025/02/12 | 654 | 654 | 654 | 654 | +100 | +18.1% | 23,000 |
| 2025/02/10 | 554 | 554 | 554 | 554 | +80 | +16.9% | 61,300 |
| 2025/02/07 | 468 | 475 | 465 | 474 | +3 | +0.6% | 54,500 |
| 2025/02/06 | 474 | 477 | 469 | 471 | -3 | -0.6% | 34,500 |
| 2025/02/05 | 458 | 478 | 453 | 474 | +21 | +4.6% | 24,000 |
| 2025/02/04 | 459 | 464 | 446 | 453 | +2 | +0.4% | 37,000 |
| 2025/02/03 | 466 | 467 | 451 | 451 | -22 | -4.7% | 67,100 |
| 2025/01/31 | 479 | 479 | 470 | 473 | -7 | -1.5% | 24,500 |
| 2025/01/30 | 484 | 484 | 471 | 480 | -4 | -0.8% | 28,200 |
| 2025/01/29 | 479 | 489 | 477 | 484 | +8 | +1.7% | 54,900 |
| 2025/01/28 | 473 | 478 | 470 | 476 | +11 | +2.4% | 56,300 |
| 2025/01/27 | 461 | 470 | 453 | 465 | -20 | -4.1% | 95,300 |
| 2025/01/24 | 457 | 496 | 451 | 485 | +27 | +5.9% | 146,700 |
| 2025/01/23 | 455 | 460 | 448 | 458 | +3 | +0.7% | 24,000 |
| 2025/01/22 | 454 | 460 | 451 | 455 | +7 | +1.6% | 32,100 |
| 2025/01/21 | 451 | 454 | 448 | 448 | -6 | -1.3% | 9,600 |
| 2025/01/20 | 440 | 454 | 440 | 454 | +13 | +2.9% | 24,400 |
| 2025/01/17 | 442 | 445 | 438 | 441 | ±0 | ±0% | 21,600 |
| 2025/01/16 | 444 | 447 | 441 | 441 | -3 | -0.7% | 19,300 |
| 2025/01/15 | 452 | 456 | 443 | 444 | -5 | -1.1% | 13,100 |
101～
150
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
