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 |
|---|---|---|---|---|---|---|---|
| 2022/12/01 | 5,380 | 5,440 | 5,300 | 5,320 | +10 | +0.2% | 2,300 |
| 2022/11/30 | 5,350 | 5,380 | 5,290 | 5,310 | +60 | +1.1% | 1,800 |
| 2022/11/29 | 5,320 | 5,320 | 5,250 | 5,250 | ±0 | ±0% | 1,700 |
| 2022/11/28 | 5,270 | 5,370 | 5,250 | 5,250 | -60 | -1.1% | 2,100 |
| 2022/11/25 | 5,460 | 5,470 | 5,310 | 5,310 | -100 | -1.8% | 4,000 |
| 2022/11/24 | 5,400 | 5,490 | 5,400 | 5,410 | +10 | +0.2% | 1,400 |
| 2022/11/22 | 5,580 | 5,580 | 5,390 | 5,400 | -150 | -2.7% | 2,700 |
| 2022/11/21 | 5,400 | 5,560 | 5,360 | 5,550 | +160 | +3% | 5,000 |
| 2022/11/18 | 5,670 | 5,670 | 5,350 | 5,390 | -330 | -5.8% | 12,500 |
| 2022/11/17 | 5,790 | 5,790 | 5,650 | 5,720 | -80 | -1.4% | 13,800 |
| 2022/11/16 | 5,550 | 5,800 | 5,550 | 5,800 | +290 | +5.3% | 12,300 |
| 2022/11/15 | 5,580 | 5,580 | 5,490 | 5,510 | -70 | -1.3% | 4,100 |
| 2022/11/14 | 5,300 | 5,590 | 5,220 | 5,580 | +360 | +6.9% | 16,000 |
| 2022/11/11 | 5,290 | 5,380 | 5,220 | 5,220 | +20 | +0.4% | 8,800 |
| 2022/11/10 | 5,050 | 5,310 | 5,050 | 5,200 | +190 | +3.8% | 10,700 |
| 2022/11/09 | 5,410 | 5,590 | 5,010 | 5,010 | +120 | +2.5% | 56,900 |
| 2022/11/08 | 4,985 | 4,985 | 4,865 | 4,890 | -95 | -1.9% | 4,100 |
| 2022/11/07 | 4,935 | 4,990 | 4,935 | 4,985 | -5 | -0.1% | 1,300 |
| 2022/11/04 | 5,050 | 5,070 | 4,985 | 4,990 | -60 | -1.2% | 1,000 |
| 2022/11/02 | 5,070 | 5,080 | 5,050 | 5,050 | -120 | -2.3% | 1,200 |
| 2022/11/01 | 5,100 | 5,170 | 5,100 | 5,170 | ±0 | ±0% | 500 |
| 2022/10/31 | 5,100 | 5,170 | 5,100 | 5,170 | ±0 | ±0% | 700 |
| 2022/10/28 | 5,040 | 5,170 | 5,040 | 5,170 | +100 | +2% | 1,200 |
| 2022/10/27 | 5,110 | 5,120 | 5,070 | 5,070 | -30 | -0.6% | 300 |
| 2022/10/26 | 5,070 | 5,180 | 5,070 | 5,100 | -70 | -1.4% | 1,700 |
| 2022/10/25 | 5,180 | 5,180 | 5,080 | 5,170 | +80 | +1.6% | 1,200 |
| 2022/10/24 | 5,160 | 5,190 | 5,080 | 5,090 | -60 | -1.2% | 1,500 |
| 2022/10/21 | 5,110 | 5,150 | 5,110 | 5,150 | +40 | +0.8% | 1,400 |
| 2022/10/20 | 5,100 | 5,110 | 5,090 | 5,110 | ±0 | ±0% | 1,100 |
| 2022/10/19 | 5,000 | 5,130 | 4,910 | 5,110 | +100 | +2% | 1,100 |
| 2022/10/18 | 5,160 | 5,170 | 4,870 | 5,010 | -90 | -1.8% | 8,700 |
| 2022/10/17 | 5,010 | 5,100 | 4,910 | 5,100 | +90 | +1.8% | 3,100 |
| 2022/10/14 | 5,000 | 5,010 | 4,965 | 5,010 | +40 | +0.8% | 900 |
| 2022/10/13 | 5,070 | 5,070 | 4,950 | 4,970 | -100 | -2% | 1,100 |
| 2022/10/12 | 5,080 | 5,100 | 4,910 | 5,070 | +50 | +1% | 3,200 |
| 2022/10/11 | 4,970 | 5,070 | 4,900 | 5,020 | +50 | +1% | 1,900 |
| 2022/10/07 | 4,865 | 5,030 | 4,865 | 4,970 | +105 | +2.2% | 2,200 |
| 2022/10/06 | 4,915 | 4,915 | 4,865 | 4,865 | +20 | +0.4% | 400 |
| 2022/10/05 | 4,855 | 4,855 | 4,845 | 4,845 | -80 | -1.6% | 200 |
| 2022/10/04 | 4,830 | 4,930 | 4,830 | 4,925 | +45 | +0.9% | 1,000 |
| 2022/10/03 | 4,785 | 4,895 | 4,700 | 4,880 | -5 | -0.1% | 5,300 |
| 2022/09/30 | 4,880 | 4,910 | 4,880 | 4,885 | -65 | -1.3% | 400 |
| 2022/09/29 | 5,040 | 5,040 | 4,885 | 4,950 | +55 | +1.1% | 1,000 |
| 2022/09/28 | 4,810 | 4,895 | 4,620 | 4,895 | -50 | -1% | 2,200 |
| 2022/09/27 | 4,940 | 4,945 | 4,740 | 4,945 | +145 | +3% | 2,600 |
| 2022/09/26 | 4,820 | 4,870 | 4,700 | 4,800 | -160 | -3.2% | 3,700 |
| 2022/09/22 | 4,750 | 4,960 | 4,745 | 4,960 | +110 | +2.3% | 2,900 |
| 2022/09/21 | 4,995 | 4,995 | 4,655 | 4,850 | -180 | -3.6% | 12,700 |
| 2022/09/20 | 5,250 | 5,290 | 5,010 | 5,030 | -210 | -4% | 6,100 |
| 2022/09/16 | 5,230 | 5,350 | 5,230 | 5,240 | -160 | -3% | 1,100 |
651～
700
件表示中 / 1001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 | 102,400円 | +12.0% | +5.1% | 0.00% | 32.48倍 | 3.95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 |
| キャリアＤＣ | 193,400円 | +7.1% | +21.7% | 4.91% | 8.62倍 | 2.57倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| エスユーエス | 118,800円 | +12.0% | +25.6% | 2.95% | 14.55倍 | 2.71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 |
| フロンティアＩ | 225,000円 | +13.1% | +24.2% | 5.02% | 9.95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 |
| ｎｍｓ ＨＤ | 48,000円 | +3.7% | -3.0% | 4.17% | 8.38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 |
市場注目の銘柄
チャート関連のコラム
