リプロセルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/07/20 | 395 | 404 | 386 | 393 | -7 | -1.8% | 1,233,000 |
2020/07/17 | 418 | 419 | 398 | 400 | -18 | -4.3% | 1,698,900 |
2020/07/16 | 428 | 430 | 418 | 418 | -7 | -1.6% | 914,500 |
2020/07/15 | 431 | 434 | 425 | 425 | -6 | -1.4% | 793,400 |
2020/07/14 | 410 | 432 | 410 | 431 | +13 | +3.1% | 1,470,100 |
2020/07/13 | 423 | 425 | 406 | 418 | -21 | -4.8% | 2,109,300 |
2020/07/10 | 439 | 445 | 435 | 439 | +5 | +1.2% | 1,031,600 |
2020/07/09 | 443 | 446 | 430 | 434 | -7 | -1.6% | 1,265,500 |
2020/07/08 | 432 | 452 | 430 | 441 | +10 | +2.3% | 1,850,400 |
2020/07/07 | 425 | 438 | 417 | 431 | +3 | +0.7% | 1,191,900 |
2020/07/06 | 423 | 432 | 409 | 428 | +1 | +0.2% | 1,581,200 |
2020/07/03 | 402 | 432 | 400 | 427 | +30 | +7.6% | 2,905,900 |
2020/07/02 | 431 | 433 | 395 | 397 | -40 | -9.2% | 3,881,600 |
2020/07/01 | 448 | 451 | 433 | 437 | -17 | -3.7% | 1,893,100 |
2020/06/30 | 442 | 462 | 432 | 454 | +21 | +4.8% | 3,546,000 |
2020/06/29 | 463 | 471 | 430 | 433 | -13 | -2.9% | 3,771,100 |
2020/06/26 | 450 | 451 | 439 | 446 | -3 | -0.7% | 2,085,100 |
2020/06/25 | 459 | 466 | 446 | 449 | -10 | -2.2% | 3,159,000 |
2020/06/24 | 478 | 492 | 459 | 459 | +5 | +1.1% | 6,865,400 |
2020/06/23 | 469 | 470 | 451 | 454 | -20 | -4.2% | 2,931,700 |
2020/06/22 | 471 | 478 | 466 | 474 | -2 | -0.4% | 1,318,100 |
2020/06/19 | 469 | 478 | 460 | 476 | +11 | +2.4% | 1,766,900 |
2020/06/18 | 472 | 475 | 458 | 465 | -11 | -2.3% | 2,132,500 |
2020/06/17 | 480 | 485 | 469 | 476 | +4 | +0.8% | 2,579,100 |
2020/06/16 | 467 | 479 | 462 | 472 | +26 | +5.8% | 2,485,900 |
2020/06/15 | 497 | 499 | 444 | 446 | -35 | -7.3% | 5,298,400 |
2020/06/12 | 452 | 499 | 447 | 481 | -3 | -0.6% | 6,196,100 |
2020/06/11 | 504 | 547 | 472 | 484 | -21 | -4.2% | 14,533,000 |
2020/06/10 | 475 | 505 | 471 | 505 | +21 | +4.3% | 5,016,500 |
2020/06/09 | 460 | 484 | 450 | 484 | +26 | +5.7% | 4,908,000 |
2020/06/08 | 454 | 462 | 442 | 458 | +8 | +1.8% | 3,264,900 |
2020/06/05 | 454 | 455 | 442 | 450 | -5 | -1.1% | 2,916,100 |
2020/06/04 | 465 | 466 | 451 | 455 | -6 | -1.3% | 2,909,000 |
2020/06/03 | 501 | 503 | 455 | 461 | +17 | +3.8% | 11,123,700 |
2020/06/02 | 445 | 447 | 436 | 444 | -4 | -0.9% | 1,636,300 |
2020/06/01 | 451 | 456 | 445 | 448 | +1 | +0.2% | 1,387,900 |
2020/05/29 | 439 | 457 | 439 | 447 | +6 | +1.4% | 1,640,800 |
2020/05/28 | 454 | 456 | 433 | 441 | -21 | -4.5% | 2,826,600 |
2020/05/27 | 442 | 464 | 442 | 462 | +13 | +2.9% | 2,124,600 |
2020/05/26 | 473 | 473 | 440 | 449 | -23 | -4.9% | 3,814,000 |
2020/05/25 | 480 | 484 | 471 | 472 | -3 | -0.6% | 2,617,000 |
2020/05/22 | 482 | 488 | 470 | 475 | -11 | -2.3% | 3,150,700 |
2020/05/21 | 475 | 497 | 463 | 486 | +26 | +5.7% | 6,162,800 |
2020/05/20 | 455 | 465 | 440 | 460 | -5 | -1.1% | 2,506,600 |
2020/05/19 | 470 | 482 | 442 | 465 | +3 | +0.6% | 4,450,100 |
2020/05/18 | 427 | 470 | 427 | 462 | +37 | +8.7% | 5,730,800 |
2020/05/15 | 428 | 434 | 416 | 425 | +3 | +0.7% | 1,812,100 |
2020/05/14 | 418 | 442 | 414 | 422 | +7 | +1.7% | 4,022,700 |
2020/05/13 | 408 | 431 | 408 | 415 | -7 | -1.7% | 2,589,200 |
2020/05/12 | 406 | 438 | 402 | 422 | +24 | +6% | 6,740,900 |
1051~
1100
件表示中 / 2777件
類似銘柄と比較する
現在ご覧いただいている「リプロセル」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 |
---|---|---|---|---|---|---|---|---|
リプロセル | 10,700円 | +9.7% | - | 0.00% | - | 1.21倍 |
|
東大・京大発ベンチャー。iPS試薬・モデル細胞、遺伝子改変等研究支援と再生医療の2本柱 |
アルマード | 102,200円 | +20.7% | +2.0% | 6.36% | 13.89倍 | 5.00倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。OEM外販卸、直販、テレビ通販が3本柱 |
戸田工 | 169,800円 | +22.0% | -5.8% | 0.00% | 16.35倍 | 0.71倍 |
|
顔料・MLCC誘電体等電子素材の老舗。2次電池正極材でBASFと合弁、TDKの持分会社 |
片倉コープ | 97,000円 | +14.0% | - | 3.51% | 14.49倍 | 0.37倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
三和油化 | 221,300円 | +8.7% | -2.2% | 1.81% | 10.06倍 | 0.79倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
市場注目の銘柄
チャート関連のコラム