ステムセル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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,600 | 1,602 | 1,551 | 1,580 | -45 | -2.8% | 19,500 |
| 2024/11/21 | 1,650 | 1,650 | 1,602 | 1,625 | -42 | -2.5% | 11,600 |
| 2024/11/20 | 1,669 | 1,680 | 1,666 | 1,667 | +3 | +0.2% | 1,500 |
| 2024/11/19 | 1,664 | 1,664 | 1,648 | 1,664 | +18 | +1.1% | 3,300 |
| 2024/11/18 | 1,629 | 1,675 | 1,615 | 1,646 | +17 | +1% | 10,600 |
| 2024/11/15 | 1,617 | 1,690 | 1,617 | 1,629 | -28 | -1.7% | 12,100 |
| 2024/11/14 | 1,650 | 1,680 | 1,640 | 1,657 | -3 | -0.2% | 10,000 |
| 2024/11/13 | 1,752 | 1,752 | 1,600 | 1,660 | -93 | -5.3% | 14,700 |
| 2024/11/12 | 1,707 | 1,830 | 1,688 | 1,753 | +30 | +1.7% | 14,600 |
| 2024/11/11 | 1,728 | 1,740 | 1,715 | 1,723 | -40 | -2.3% | 13,600 |
| 2024/11/08 | 1,837 | 1,837 | 1,758 | 1,763 | -84 | -4.5% | 14,300 |
| 2024/11/07 | 1,873 | 1,875 | 1,846 | 1,847 | -18 | -1% | 2,800 |
| 2024/11/06 | 1,830 | 1,870 | 1,830 | 1,865 | +40 | +2.2% | 4,400 |
| 2024/11/05 | 1,825 | 1,886 | 1,824 | 1,825 | +2 | +0.1% | 7,600 |
| 2024/11/01 | 1,785 | 1,846 | 1,785 | 1,823 | ±0 | ±0% | 1,500 |
| 2024/10/31 | 1,818 | 1,838 | 1,807 | 1,823 | +6 | +0.3% | 4,100 |
| 2024/10/30 | 1,817 | 1,817 | 1,802 | 1,817 | +1 | +0.1% | 1,800 |
| 2024/10/29 | 1,802 | 1,817 | 1,767 | 1,816 | +14 | +0.8% | 4,100 |
| 2024/10/28 | 1,785 | 1,817 | 1,764 | 1,802 | +50 | +2.9% | 3,800 |
| 2024/10/25 | 1,796 | 1,798 | 1,751 | 1,752 | -44 | -2.4% | 3,600 |
| 2024/10/24 | 1,759 | 1,800 | 1,730 | 1,796 | +71 | +4.1% | 5,000 |
| 2024/10/23 | 1,779 | 1,789 | 1,723 | 1,725 | -53 | -3% | 5,600 |
| 2024/10/22 | 1,885 | 1,885 | 1,775 | 1,778 | -106 | -5.6% | 11,400 |
| 2024/10/21 | 1,923 | 1,923 | 1,882 | 1,884 | -34 | -1.8% | 9,400 |
| 2024/10/18 | 1,880 | 1,918 | 1,880 | 1,918 | +48 | +2.6% | 19,600 |
| 2024/10/17 | 1,842 | 1,870 | 1,815 | 1,870 | +46 | +2.5% | 9,900 |
| 2024/10/16 | 1,760 | 1,839 | 1,760 | 1,824 | +32 | +1.8% | 8,500 |
| 2024/10/15 | 1,831 | 1,895 | 1,751 | 1,792 | -27 | -1.5% | 45,800 |
| 2024/10/11 | 1,720 | 1,820 | 1,708 | 1,819 | +99 | +5.8% | 13,500 |
| 2024/10/10 | 1,718 | 1,760 | 1,713 | 1,720 | +15 | +0.9% | 8,000 |
| 2024/10/09 | 1,659 | 1,705 | 1,651 | 1,705 | +54 | +3.3% | 5,700 |
| 2024/10/08 | 1,665 | 1,678 | 1,651 | 1,651 | -10 | -0.6% | 2,200 |
| 2024/10/07 | 1,679 | 1,679 | 1,661 | 1,661 | -8 | -0.5% | 2,000 |
| 2024/10/04 | 1,676 | 1,685 | 1,669 | 1,669 | -10 | -0.6% | 1,700 |
| 2024/10/03 | 1,685 | 1,685 | 1,656 | 1,679 | -2 | -0.1% | 5,000 |
| 2024/10/02 | 1,650 | 1,687 | 1,633 | 1,681 | +10 | +0.6% | 3,400 |
| 2024/10/01 | 1,672 | 1,690 | 1,671 | 1,671 | -1 | -0.1% | 2,900 |
| 2024/09/30 | 1,650 | 1,689 | 1,612 | 1,672 | +14 | +0.8% | 11,000 |
| 2024/09/27 | 1,627 | 1,662 | 1,600 | 1,658 | +4 | +0.2% | 2,800 |
| 2024/09/26 | 1,677 | 1,677 | 1,640 | 1,654 | -14 | -0.8% | 3,900 |
| 2024/09/25 | 1,669 | 1,669 | 1,650 | 1,668 | +10 | +0.6% | 5,600 |
| 2024/09/24 | 1,664 | 1,664 | 1,646 | 1,658 | +3 | +0.2% | 3,400 |
| 2024/09/20 | 1,646 | 1,655 | 1,631 | 1,655 | +27 | +1.7% | 2,000 |
| 2024/09/19 | 1,630 | 1,670 | 1,600 | 1,628 | +7 | +0.4% | 10,800 |
| 2024/09/18 | 1,618 | 1,636 | 1,618 | 1,621 | +6 | +0.4% | 2,700 |
| 2024/09/17 | 1,660 | 1,660 | 1,608 | 1,615 | -18 | -1.1% | 3,400 |
| 2024/09/13 | 1,639 | 1,639 | 1,591 | 1,633 | +10 | +0.6% | 3,900 |
| 2024/09/12 | 1,603 | 1,623 | 1,603 | 1,623 | +35 | +2.2% | 900 |
| 2024/09/11 | 1,590 | 1,649 | 1,588 | 1,588 | -9 | -0.6% | 4,500 |
| 2024/09/10 | 1,627 | 1,627 | 1,597 | 1,597 | -19 | -1.2% | 800 |
1～
50
件表示中 / 837件
類似銘柄と比較する
現在ご覧いただいている「ステムセル研」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 |
|---|---|---|---|---|---|---|---|---|
| ステムセル研 | 158,000円 | +20.9% | +43.9% | 1.58% | 32.38倍 | 5.64倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| 人夢技術 | 175,500円 | +8.0% | -9.1% | 3.99% | 9.27倍 | 0.72倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| エフ・コード | 135,100円 | +86.7% | +108.2% | 0.00% | 21.11倍 | 2.73倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| 日水コン | 136,000円 | +5.8% | +24.2% | 4.26% | 11.76倍 | 1.18倍 |
|
- |
| 日本スキー | 100,700円 | +16.4% | +8.4% | 0.99% | 13.33倍 | 2.30倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
市場注目の銘柄
チャート関連のコラム
