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 |
|---|---|---|---|---|---|---|---|
| 2022/07/05 | 4,005 | 4,100 | 4,005 | 4,040 | -10 | -0.2% | 3,200 |
| 2022/07/04 | 3,940 | 4,100 | 3,940 | 4,050 | +50 | +1.3% | 4,700 |
| 2022/07/01 | 3,975 | 4,000 | 3,975 | 4,000 | +50 | +1.3% | 800 |
| 2022/06/30 | 3,960 | 3,960 | 3,850 | 3,950 | +60 | +1.5% | 2,000 |
| 2022/06/29 | 3,890 | 3,955 | 3,890 | 3,890 | -70 | -1.8% | 900 |
| 2022/06/28 | 3,960 | 4,000 | 3,960 | 3,960 | -25 | -0.6% | 5,700 |
| 2022/06/27 | 4,075 | 4,075 | 3,920 | 3,985 | -20 | -0.5% | 2,500 |
| 2022/06/24 | 3,950 | 4,020 | 3,865 | 4,005 | +185 | +4.8% | 6,300 |
| 2022/06/23 | 3,840 | 3,950 | 3,785 | 3,820 | -45 | -1.2% | 3,800 |
| 2022/06/22 | 4,120 | 4,120 | 3,865 | 3,865 | -75 | -1.9% | 3,600 |
| 2022/06/21 | 3,780 | 3,950 | 3,780 | 3,940 | +200 | +5.3% | 3,100 |
| 2022/06/20 | 3,875 | 3,875 | 3,655 | 3,740 | -65 | -1.7% | 5,900 |
| 2022/06/17 | 3,860 | 3,910 | 3,780 | 3,805 | -55 | -1.4% | 7,800 |
| 2022/06/16 | 3,875 | 3,965 | 3,850 | 3,860 | -10 | -0.3% | 4,200 |
| 2022/06/15 | 3,870 | 3,890 | 3,800 | 3,870 | +70 | +1.8% | 3,000 |
| 2022/06/14 | 3,860 | 3,860 | 3,765 | 3,800 | -100 | -2.6% | 12,200 |
| 2022/06/13 | 3,830 | 4,000 | 3,780 | 3,900 | -140 | -3.5% | 15,800 |
| 2022/06/10 | 4,030 | 4,060 | 3,920 | 4,040 | -160 | -3.8% | 14,800 |
| 2022/06/09 | 4,110 | 4,200 | 4,010 | 4,200 | +95 | +2.3% | 8,400 |
| 2022/06/08 | 4,100 | 4,220 | 4,010 | 4,105 | -65 | -1.6% | 11,300 |
| 2022/06/07 | 4,205 | 4,275 | 4,120 | 4,170 | -30 | -0.7% | 3,700 |
| 2022/06/06 | 4,310 | 4,345 | 4,200 | 4,200 | -110 | -2.6% | 2,400 |
| 2022/06/03 | 4,350 | 4,350 | 4,310 | 4,310 | -40 | -0.9% | 1,100 |
| 2022/06/02 | 4,305 | 4,350 | 4,280 | 4,350 | +5 | +0.1% | 2,800 |
| 2022/06/01 | 4,385 | 4,390 | 4,345 | 4,345 | -110 | -2.5% | 3,300 |
| 2022/05/31 | 4,490 | 4,515 | 4,395 | 4,455 | +105 | +2.4% | 11,500 |
| 2022/05/30 | 4,460 | 4,460 | 4,300 | 4,350 | -55 | -1.2% | 5,100 |
| 2022/05/27 | 4,440 | 4,470 | 4,325 | 4,405 | +105 | +2.4% | 7,200 |
| 2022/05/26 | 4,270 | 4,340 | 4,225 | 4,300 | +65 | +1.5% | 2,700 |
| 2022/05/25 | 4,335 | 4,335 | 4,220 | 4,235 | -70 | -1.6% | 2,800 |
| 2022/05/24 | 4,255 | 4,385 | 4,235 | 4,305 | -135 | -3% | 9,700 |
| 2022/05/23 | 4,510 | 4,635 | 4,325 | 4,440 | -60 | -1.3% | 15,700 |
| 2022/05/20 | 4,285 | 4,500 | 4,285 | 4,500 | +215 | +5% | 10,100 |
| 2022/05/19 | 4,115 | 4,320 | 4,115 | 4,285 | -15 | -0.3% | 5,700 |
| 2022/05/18 | 4,270 | 4,350 | 4,210 | 4,300 | +75 | +1.8% | 8,300 |
| 2022/05/17 | 3,910 | 4,225 | 3,910 | 4,225 | +280 | +7.1% | 14,400 |
| 2022/05/16 | 3,985 | 3,995 | 3,875 | 3,945 | +65 | +1.7% | 3,800 |
| 2022/05/13 | 3,805 | 3,960 | 3,805 | 3,880 | +130 | +3.5% | 8,400 |
| 2022/05/12 | 3,900 | 3,940 | 3,750 | 3,750 | -150 | -3.8% | 9,000 |
| 2022/05/11 | 3,970 | 3,980 | 3,875 | 3,900 | -75 | -1.9% | 4,900 |
| 2022/05/10 | 4,155 | 4,155 | 3,920 | 3,975 | +30 | +0.8% | 7,900 |
| 2022/05/09 | 4,100 | 4,100 | 3,940 | 3,945 | -155 | -3.8% | 5,000 |
| 2022/05/06 | 4,085 | 4,330 | 4,020 | 4,100 | +250 | +6.5% | 20,400 |
| 2022/05/02 | 3,930 | 4,010 | 3,850 | 3,850 | -150 | -3.8% | 2,500 |
| 2022/04/28 | 3,860 | 4,075 | 3,855 | 4,000 | +135 | +3.5% | 4,600 |
| 2022/04/27 | 4,000 | 4,000 | 3,865 | 3,865 | -135 | -3.4% | 1,800 |
| 2022/04/26 | 4,100 | 4,100 | 4,000 | 4,000 | +40 | +1% | 5,300 |
| 2022/04/25 | 3,880 | 3,960 | 3,815 | 3,960 | +70 | +1.8% | 4,100 |
| 2022/04/22 | 3,890 | 3,945 | 3,805 | 3,890 | ±0 | ±0% | 3,800 |
| 2022/04/21 | 3,960 | 3,990 | 3,885 | 3,890 | -90 | -2.3% | 6,200 |
751～
800
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
