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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 3,800 | 3,940 | 3,735 | 3,735 | -65 | -1.7% | 19,200 |
| 2022/01/07 | 3,910 | 3,995 | 3,690 | 3,800 | -115 | -2.9% | 56,900 |
| 2022/01/06 | 4,010 | 4,065 | 3,815 | 3,915 | -255 | -6.1% | 48,400 |
| 2022/01/05 | 4,440 | 4,440 | 4,100 | 4,170 | -340 | -7.5% | 51,500 |
| 2022/01/04 | 4,800 | 4,800 | 4,510 | 4,510 | -250 | -5.3% | 20,900 |
| 2021/12/30 | 4,775 | 4,775 | 4,630 | 4,760 | -15 | -0.3% | 9,700 |
| 2021/12/29 | 4,655 | 4,950 | 4,605 | 4,775 | +75 | +1.6% | 18,700 |
| 2021/12/28 | 4,570 | 4,700 | 4,500 | 4,700 | +100 | +2.2% | 30,800 |
| 2021/12/27 | 4,600 | 4,645 | 4,500 | 4,600 | ±0 | ±0% | 15,300 |
| 2021/12/24 | 4,730 | 4,730 | 4,525 | 4,600 | -60 | -1.3% | 22,000 |
| 2021/12/23 | 4,745 | 4,745 | 4,510 | 4,660 | +45 | +1% | 13,300 |
| 2021/12/22 | 4,510 | 4,730 | 4,360 | 4,615 | +275 | +6.3% | 34,500 |
| 2021/12/21 | 4,450 | 4,520 | 4,340 | 4,340 | -35 | -0.8% | 11,100 |
| 2021/12/20 | 4,495 | 4,510 | 4,265 | 4,375 | -155 | -3.4% | 27,300 |
| 2021/12/17 | 4,605 | 4,620 | 4,455 | 4,530 | -100 | -2.2% | 17,800 |
| 2021/12/16 | 4,645 | 4,715 | 4,550 | 4,630 | +155 | +3.5% | 11,500 |
| 2021/12/15 | 4,610 | 4,670 | 4,400 | 4,475 | -135 | -2.9% | 20,800 |
| 2021/12/14 | 4,670 | 4,690 | 4,535 | 4,610 | -60 | -1.3% | 10,400 |
| 2021/12/13 | 4,800 | 4,895 | 4,630 | 4,670 | -90 | -1.9% | 12,300 |
| 2021/12/10 | 5,000 | 5,000 | 4,710 | 4,760 | -195 | -3.9% | 16,900 |
| 2021/12/09 | 4,785 | 5,020 | 4,785 | 4,955 | +170 | +3.6% | 19,700 |
| 2021/12/08 | 4,900 | 4,930 | 4,770 | 4,785 | -40 | -0.8% | 13,600 |
| 2021/12/07 | 4,590 | 4,845 | 4,590 | 4,825 | +265 | +5.8% | 14,800 |
| 2021/12/06 | 4,785 | 4,785 | 4,520 | 4,560 | -225 | -4.7% | 25,300 |
| 2021/12/03 | 4,705 | 4,830 | 4,690 | 4,785 | +35 | +0.7% | 16,900 |
| 2021/12/02 | 4,880 | 4,920 | 4,690 | 4,750 | -175 | -3.6% | 25,700 |
| 2021/12/01 | 5,010 | 5,050 | 4,790 | 4,925 | -60 | -1.2% | 23,200 |
| 2021/11/30 | 5,080 | 5,350 | 4,985 | 4,985 | -45 | -0.9% | 31,200 |
| 2021/11/29 | 5,210 | 5,210 | 4,970 | 5,030 | -360 | -6.7% | 66,500 |
| 2021/11/26 | 5,330 | 5,440 | 5,300 | 5,390 | +20 | +0.4% | 14,500 |
| 2021/11/25 | 5,450 | 5,450 | 5,240 | 5,370 | -120 | -2.2% | 20,400 |
| 2021/11/24 | 5,700 | 5,990 | 5,480 | 5,490 | -180 | -3.2% | 47,900 |
| 2021/11/22 | 5,540 | 5,730 | 5,480 | 5,670 | +210 | +3.8% | 16,300 |
| 2021/11/19 | 5,530 | 5,550 | 5,330 | 5,460 | -140 | -2.5% | 22,800 |
| 2021/11/18 | 5,500 | 5,620 | 5,370 | 5,600 | ±0 | ±0% | 19,300 |
| 2021/11/17 | 5,800 | 5,830 | 5,500 | 5,600 | -170 | -2.9% | 26,700 |
| 2021/11/16 | 5,870 | 5,920 | 5,660 | 5,770 | -30 | -0.5% | 43,400 |
| 2021/11/15 | 5,490 | 5,860 | 5,490 | 5,800 | +470 | +8.8% | 69,800 |
| 2021/11/12 | 4,900 | 5,430 | 4,855 | 5,330 | +440 | +9% | 78,700 |
| 2021/11/11 | 5,000 | 5,050 | 4,835 | 4,890 | -180 | -3.6% | 41,700 |
| 2021/11/10 | 4,920 | 5,070 | 4,600 | 5,070 | -50 | -1% | 106,500 |
| 2021/11/09 | 4,995 | 5,170 | 4,965 | 5,120 | +155 | +3.1% | 41,600 |
| 2021/11/08 | 5,210 | 5,220 | 4,925 | 4,965 | -265 | -5.1% | 47,600 |
| 2021/11/05 | 5,300 | 5,360 | 5,130 | 5,230 | -70 | -1.3% | 36,200 |
| 2021/11/04 | 5,290 | 5,510 | 5,260 | 5,300 | +40 | +0.8% | 45,100 |
| 2021/11/02 | 5,100 | 5,260 | 5,100 | 5,260 | +190 | +3.7% | 27,000 |
| 2021/11/01 | 5,190 | 5,220 | 5,070 | 5,070 | -100 | -1.9% | 15,900 |
| 2021/10/29 | 5,280 | 5,280 | 5,140 | 5,170 | +30 | +0.6% | 28,100 |
| 2021/10/28 | 5,020 | 5,140 | 4,910 | 5,140 | +120 | +2.4% | 21,300 |
| 2021/10/27 | 5,110 | 5,110 | 4,960 | 5,020 | -40 | -0.8% | 16,400 |
801～
850
件表示中 / 933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 | 132,900円 | +20.9% | +43.9% | 1.88% | 27.19倍 | 4.71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 |
| ＫｅｙＨ | 73,300円 | +12.6% | -42.9% | 1.36% | 10.61倍 | 0.63倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| Ｇｕｎｏｓｙ | 57,200円 | -16.7% | - | 3.20% | 76.37倍 | 1.23倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ＡＢ＆Ｃ | 89,100円 | +9.7% | +21.4% | 3.15% | 10.00倍 | 1.49倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| ウェルネット | 68,700円 | +18.4% | +22.6% | 3.85% | 12.84倍 | 1.56倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
市場注目の銘柄
チャート関連のコラム
