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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 1,047 | 1,047 | 1,018 | 1,020 | -13 | -1.3% | 30,800 |
| 2025/07/24 | 1,023 | 1,054 | 1,021 | 1,033 | +10 | +1% | 54,000 |
| 2025/07/23 | 1,008 | 1,035 | 1,008 | 1,023 | +16 | +1.6% | 86,300 |
| 2025/07/22 | 1,019 | 1,026 | 990 | 1,007 | -17 | -1.7% | 83,700 |
| 2025/07/18 | 1,036 | 1,045 | 1,009 | 1,024 | -11 | -1.1% | 105,400 |
| 2025/07/17 | 1,050 | 1,072 | 1,017 | 1,035 | -13 | -1.2% | 309,500 |
| 2025/07/16 | 1,195 | 1,245 | 1,032 | 1,048 | -58 | -5.2% | 1,529,300 |
| 2025/07/15 | 956 | 1,106 | 938 | 1,106 | +150 | +15.7% | 182,700 |
| 2025/07/14 | 950 | 957 | 938 | 956 | +6 | +0.6% | 29,000 |
| 2025/07/11 | 953 | 956 | 937 | 950 | +6 | +0.6% | 44,600 |
| 2025/07/10 | 925 | 951 | 917 | 944 | +19 | +2.1% | 60,300 |
| 2025/07/09 | 938 | 940 | 925 | 925 | -14 | -1.5% | 40,100 |
| 2025/07/08 | 911 | 941 | 911 | 939 | +28 | +3.1% | 43,700 |
| 2025/07/07 | 941 | 941 | 911 | 911 | -34 | -3.6% | 64,600 |
| 2025/07/04 | 951 | 956 | 943 | 945 | -1 | -0.1% | 27,700 |
| 2025/07/03 | 962 | 964 | 945 | 946 | -16 | -1.7% | 61,800 |
| 2025/07/02 | 990 | 990 | 950 | 962 | -34 | -3.4% | 95,000 |
| 2025/07/01 | 1,004 | 1,014 | 993 | 996 | -2 | -0.2% | 48,500 |
| 2025/06/30 | 1,002 | 1,006 | 995 | 998 | -8 | -0.8% | 56,900 |
| 2025/06/27 | 1,005 | 1,016 | 1,001 | 1,006 | ±0 | ±0% | 30,900 |
| 2025/06/26 | 1,012 | 1,012 | 1,004 | 1,006 | -1 | -0.1% | 21,700 |
| 2025/06/25 | 1,018 | 1,018 | 1,000 | 1,007 | -13 | -1.3% | 27,800 |
| 2025/06/24 | 1,015 | 1,036 | 1,010 | 1,020 | +8 | +0.8% | 18,400 |
| 2025/06/23 | 1,038 | 1,038 | 1,011 | 1,012 | -17 | -1.7% | 23,500 |
| 2025/06/20 | 1,051 | 1,051 | 1,027 | 1,029 | -16 | -1.5% | 35,700 |
| 2025/06/19 | 1,066 | 1,066 | 1,045 | 1,045 | -11 | -1% | 20,700 |
| 2025/06/18 | 1,066 | 1,087 | 1,056 | 1,056 | -22 | -2% | 39,500 |
| 2025/06/17 | 1,096 | 1,099 | 1,067 | 1,078 | +8 | +0.7% | 23,300 |
| 2025/06/16 | 1,044 | 1,080 | 1,041 | 1,070 | +14 | +1.3% | 31,200 |
| 2025/06/13 | 1,130 | 1,130 | 1,046 | 1,056 | -67 | -6% | 109,400 |
| 2025/06/12 | 1,040 | 1,146 | 1,033 | 1,123 | +93 | +9% | 311,100 |
| 2025/06/11 | 1,020 | 1,033 | 1,008 | 1,030 | +21 | +2.1% | 73,700 |
| 2025/06/10 | 1,020 | 1,020 | 1,003 | 1,009 | +4 | +0.4% | 60,200 |
| 2025/06/09 | 1,016 | 1,023 | 998 | 1,005 | -15 | -1.5% | 55,900 |
| 2025/06/06 | 1,036 | 1,036 | 1,006 | 1,020 | -16 | -1.5% | 64,200 |
| 2025/06/05 | 1,053 | 1,054 | 1,036 | 1,036 | -24 | -2.3% | 68,400 |
| 2025/06/04 | 1,072 | 1,078 | 1,052 | 1,060 | -35 | -3.2% | 78,700 |
| 2025/06/03 | 1,114 | 1,117 | 1,085 | 1,095 | -22 | -2% | 53,700 |
| 2025/06/02 | 1,127 | 1,129 | 1,114 | 1,117 | -12 | -1.1% | 26,700 |
| 2025/05/30 | 1,140 | 1,150 | 1,119 | 1,129 | -14 | -1.2% | 46,100 |
| 2025/05/29 | 1,169 | 1,169 | 1,143 | 1,143 | -26 | -2.2% | 30,600 |
| 2025/05/28 | 1,187 | 1,190 | 1,169 | 1,169 | -15 | -1.3% | 6,400 |
| 2025/05/27 | 1,190 | 1,190 | 1,180 | 1,184 | +2 | +0.2% | 22,900 |
| 2025/05/26 | 1,184 | 1,202 | 1,181 | 1,182 | -8 | -0.7% | 10,700 |
| 2025/05/23 | 1,177 | 1,194 | 1,176 | 1,190 | +14 | +1.2% | 6,200 |
| 2025/05/22 | 1,169 | 1,190 | 1,164 | 1,176 | +2 | +0.2% | 21,200 |
| 2025/05/21 | 1,181 | 1,196 | 1,172 | 1,174 | -9 | -0.8% | 10,700 |
| 2025/05/20 | 1,210 | 1,210 | 1,183 | 1,183 | -11 | -0.9% | 7,800 |
| 2025/05/19 | 1,213 | 1,214 | 1,192 | 1,194 | -16 | -1.3% | 8,000 |
| 2025/05/16 | 1,162 | 1,210 | 1,162 | 1,210 | +51 | +4.4% | 15,300 |
1～
50
件表示中 / 1000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 | 102,000円 | +12.0% | +5.1% | 0.00% | 32.36倍 | 3.94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 |
| ジモティー | 105,100円 | +14.3% | 0.0% | 0.00% | 22.39倍 | 7.77倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| エスユーエス | 115,900円 | +12.0% | +25.6% | 3.02% | 14.19倍 | 2.64倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| ｎｍｓ ＨＤ | 48,100円 | +3.7% | -3.0% | 4.16% | 8.40倍 | 1.75倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| フロンティアＩ | 225,000円 | +13.1% | +24.2% | 5.02% | 9.94倍 | 1.13倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
市場注目の銘柄
チャート関連のコラム
