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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 5,010 | 5,600 | 5,010 | 5,300 | +300 | +6% | 17,200 |
| 2022/08/23 | 4,870 | 5,040 | 4,870 | 5,000 | -40 | -0.8% | 9,100 |
| 2022/08/22 | 5,330 | 5,330 | 4,995 | 5,040 | -300 | -5.6% | 11,500 |
| 2022/08/19 | 5,490 | 5,510 | 5,230 | 5,340 | -120 | -2.2% | 14,300 |
| 2022/08/18 | 5,180 | 5,530 | 5,180 | 5,460 | +310 | +6% | 20,800 |
| 2022/08/17 | 4,930 | 5,170 | 4,930 | 5,150 | +190 | +3.8% | 18,500 |
| 2022/08/16 | 4,980 | 5,000 | 4,940 | 4,960 | ±0 | ±0% | 11,000 |
| 2022/08/15 | 4,810 | 4,985 | 4,810 | 4,960 | +130 | +2.7% | 8,300 |
| 2022/08/12 | 4,800 | 4,995 | 4,800 | 4,830 | +25 | +0.5% | 14,600 |
| 2022/08/10 | 4,880 | 4,895 | 4,780 | 4,805 | -45 | -0.9% | 4,200 |
| 2022/08/09 | 4,670 | 4,920 | 4,625 | 4,850 | +200 | +4.3% | 25,400 |
| 2022/08/08 | 4,580 | 4,730 | 4,550 | 4,650 | -35 | -0.7% | 6,000 |
| 2022/08/05 | 4,640 | 4,710 | 4,430 | 4,685 | +15 | +0.3% | 17,500 |
| 2022/08/04 | 4,690 | 4,690 | 4,615 | 4,670 | +110 | +2.4% | 26,100 |
| 2022/08/03 | 4,550 | 4,560 | 4,470 | 4,560 | +80 | +1.8% | 14,600 |
| 2022/08/02 | 4,475 | 4,490 | 4,385 | 4,480 | +10 | +0.2% | 5,600 |
| 2022/08/01 | 4,495 | 4,520 | 4,410 | 4,470 | +125 | +2.9% | 10,300 |
| 2022/07/29 | 4,350 | 4,460 | 4,285 | 4,345 | -5 | -0.1% | 8,300 |
| 2022/07/28 | 4,325 | 4,350 | 4,180 | 4,350 | +60 | +1.4% | 7,200 |
| 2022/07/27 | 4,245 | 4,290 | 4,210 | 4,290 | -25 | -0.6% | 2,700 |
| 2022/07/26 | 4,300 | 4,325 | 4,245 | 4,315 | +135 | +3.2% | 9,100 |
| 2022/07/25 | 4,170 | 4,200 | 4,075 | 4,180 | +10 | +0.2% | 3,100 |
| 2022/07/22 | 4,050 | 4,170 | 4,030 | 4,170 | +70 | +1.7% | 5,200 |
| 2022/07/21 | 4,000 | 4,100 | 4,000 | 4,100 | +100 | +2.5% | 4,400 |
| 2022/07/20 | 3,985 | 4,025 | 3,945 | 4,000 | +10 | +0.3% | 3,200 |
| 2022/07/19 | 4,000 | 4,070 | 3,930 | 3,990 | -35 | -0.9% | 2,100 |
| 2022/07/15 | 3,980 | 4,045 | 3,980 | 4,025 | -25 | -0.6% | 2,200 |
| 2022/07/14 | 3,900 | 4,050 | 3,900 | 4,050 | +150 | +3.8% | 2,800 |
| 2022/07/13 | 3,935 | 3,980 | 3,890 | 3,900 | +60 | +1.6% | 4,200 |
| 2022/07/12 | 3,850 | 3,925 | 3,835 | 3,840 | -30 | -0.8% | 1,600 |
| 2022/07/11 | 3,920 | 3,940 | 3,855 | 3,870 | -40 | -1% | 3,200 |
| 2022/07/08 | 3,980 | 3,980 | 3,910 | 3,910 | -70 | -1.8% | 1,100 |
| 2022/07/07 | 3,925 | 3,980 | 3,925 | 3,980 | +30 | +0.8% | 1,500 |
| 2022/07/06 | 3,990 | 4,000 | 3,900 | 3,950 | -90 | -2.2% | 1,800 |
| 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 |
751～
800
件表示中 / 1035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 | 94,400円 | +12.0% | +5.1% | 0.00% | 29.70倍 | 3.62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 |
| Ｓｃｈｏｏ | 78,500円 | +17.9% | +171.3% | 0.00% | 67.97倍 | 5.16倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
| ビケンテクノ | 125,500円 | +3.8% | +3.4% | 2.23% | 8.61倍 | 0.44倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
| ＡＲＭ | 59,000円 | +16.0% | +11.4% | 2.88% | 11.88倍 | 2.37倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| ＦＣＨＤ | 141,100円 | - | - | - | - | 1.12倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
市場注目の銘柄
チャート関連のコラム
