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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 3,415 | 3,540 | 3,335 | 3,405 | -55 | -1.6% | 9,200 |
| 2022/02/02 | 3,380 | 3,505 | 3,380 | 3,460 | +50 | +1.5% | 5,200 |
| 2022/02/01 | 3,485 | 3,540 | 3,305 | 3,410 | +55 | +1.6% | 7,800 |
| 2022/01/31 | 3,030 | 3,400 | 3,030 | 3,355 | +290 | +9.5% | 14,900 |
| 2022/01/28 | 3,000 | 3,205 | 2,920 | 3,065 | +25 | +0.8% | 21,900 |
| 2022/01/27 | 3,300 | 3,350 | 3,020 | 3,040 | -275 | -8.3% | 21,500 |
| 2022/01/26 | 3,150 | 3,315 | 3,150 | 3,315 | +160 | +5.1% | 5,200 |
| 2022/01/25 | 3,420 | 3,435 | 3,135 | 3,155 | -220 | -6.5% | 18,000 |
| 2022/01/24 | 3,335 | 3,450 | 3,305 | 3,375 | -30 | -0.9% | 12,100 |
| 2022/01/21 | 3,310 | 3,415 | 3,310 | 3,405 | -25 | -0.7% | 7,000 |
| 2022/01/20 | 3,270 | 3,485 | 3,255 | 3,430 | +60 | +1.8% | 9,400 |
| 2022/01/19 | 3,505 | 3,555 | 3,285 | 3,370 | -200 | -5.6% | 28,200 |
| 2022/01/18 | 3,515 | 3,700 | 3,500 | 3,570 | +60 | +1.7% | 14,200 |
| 2022/01/17 | 3,695 | 3,710 | 3,510 | 3,510 | -185 | -5% | 24,600 |
| 2022/01/14 | 3,630 | 3,835 | 3,550 | 3,695 | -5 | -0.1% | 23,200 |
| 2022/01/13 | 4,045 | 4,045 | 3,700 | 3,700 | -305 | -7.6% | 34,100 |
| 2022/01/12 | 3,860 | 4,060 | 3,820 | 4,005 | +270 | +7.2% | 17,600 |
| 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 |
851～
900
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
