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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,430 | 1,448 | 1,404 | 1,421 | -16 | -1.1% | 7,500 |
| 2025/01/20 | 1,469 | 1,510 | 1,437 | 1,437 | -28 | -1.9% | 25,800 |
| 2025/01/17 | 1,443 | 1,465 | 1,421 | 1,465 | +26 | +1.8% | 17,300 |
| 2025/01/16 | 1,457 | 1,490 | 1,411 | 1,439 | +12 | +0.8% | 34,200 |
| 2025/01/15 | 1,365 | 1,431 | 1,360 | 1,427 | +92 | +6.9% | 30,500 |
| 2025/01/14 | 1,400 | 1,400 | 1,330 | 1,335 | -72 | -5.1% | 29,000 |
| 2025/01/10 | 1,386 | 1,437 | 1,386 | 1,407 | +24 | +1.7% | 42,600 |
| 2025/01/09 | 1,451 | 1,456 | 1,373 | 1,383 | -98 | -6.6% | 50,200 |
| 2025/01/08 | 1,371 | 1,481 | 1,354 | 1,481 | +110 | +8% | 70,100 |
| 2025/01/07 | 1,313 | 1,383 | 1,313 | 1,371 | +58 | +4.4% | 15,900 |
| 2025/01/06 | 1,295 | 1,327 | 1,288 | 1,313 | +24 | +1.9% | 12,400 |
| 2024/12/30 | 1,316 | 1,316 | 1,274 | 1,289 | -27 | -2.1% | 15,000 |
| 2024/12/27 | 1,289 | 1,350 | 1,289 | 1,316 | +52 | +4.1% | 23,100 |
| 2024/12/26 | 1,233 | 1,267 | 1,230 | 1,264 | +44 | +3.6% | 32,800 |
| 2024/12/25 | 1,250 | 1,252 | 1,220 | 1,220 | -29 | -2.3% | 26,100 |
| 2024/12/24 | 1,249 | 1,250 | 1,227 | 1,249 | +10 | +0.8% | 31,200 |
| 2024/12/23 | 1,248 | 1,248 | 1,218 | 1,239 | -4 | -0.3% | 32,700 |
| 2024/12/20 | 1,276 | 1,281 | 1,236 | 1,243 | -50 | -3.9% | 40,600 |
| 2024/12/19 | 1,331 | 1,369 | 1,283 | 1,293 | -94 | -6.8% | 49,000 |
| 2024/12/18 | 1,252 | 1,393 | 1,231 | 1,387 | +165 | +13.5% | 146,200 |
| 2024/12/17 | 1,250 | 1,250 | 1,215 | 1,222 | -44 | -3.5% | 15,100 |
| 2024/12/16 | 1,280 | 1,280 | 1,258 | 1,266 | -14 | -1.1% | 20,500 |
| 2024/12/13 | 1,294 | 1,294 | 1,259 | 1,280 | -12 | -0.9% | 27,400 |
| 2024/12/12 | 1,335 | 1,335 | 1,292 | 1,292 | -36 | -2.7% | 17,900 |
| 2024/12/11 | 1,349 | 1,350 | 1,313 | 1,328 | -29 | -2.1% | 18,200 |
| 2024/12/10 | 1,370 | 1,370 | 1,352 | 1,357 | -12 | -0.9% | 8,300 |
| 2024/12/09 | 1,374 | 1,384 | 1,359 | 1,369 | ±0 | ±0% | 5,000 |
| 2024/12/06 | 1,400 | 1,400 | 1,360 | 1,369 | -39 | -2.8% | 20,200 |
| 2024/12/05 | 1,420 | 1,420 | 1,401 | 1,408 | -16 | -1.1% | 10,400 |
| 2024/12/04 | 1,434 | 1,438 | 1,405 | 1,424 | -10 | -0.7% | 8,300 |
| 2024/12/03 | 1,449 | 1,453 | 1,406 | 1,434 | -7 | -0.5% | 10,900 |
| 2024/12/02 | 1,446 | 1,451 | 1,440 | 1,441 | -5 | -0.3% | 24,200 |
| 2024/11/29 | 1,450 | 1,450 | 1,434 | 1,446 | -39 | -2.6% | 13,000 |
| 2024/11/28 | 1,496 | 1,500 | 1,477 | 1,485 | -10 | -0.7% | 7,400 |
| 2024/11/27 | 1,501 | 1,505 | 1,482 | 1,495 | -50 | -3.2% | 19,300 |
| 2024/11/26 | 1,550 | 1,550 | 1,525 | 1,545 | -20 | -1.3% | 8,100 |
| 2024/11/25 | 1,580 | 1,580 | 1,565 | 1,565 | -15 | -0.9% | 6,200 |
| 2024/11/22 | 1,600 | 1,602 | 1,551 | 1,580 | -45 | -2.8% | 19,500 |
| 2024/11/21 | 1,650 | 1,650 | 1,602 | 1,625 | -42 | -2.5% | 11,600 |
| 2024/11/20 | 1,669 | 1,680 | 1,666 | 1,667 | +3 | +0.2% | 1,500 |
| 2024/11/19 | 1,664 | 1,664 | 1,648 | 1,664 | +18 | +1.1% | 3,300 |
| 2024/11/18 | 1,629 | 1,675 | 1,615 | 1,646 | +17 | +1% | 10,600 |
| 2024/11/15 | 1,617 | 1,690 | 1,617 | 1,629 | -28 | -1.7% | 12,100 |
| 2024/11/14 | 1,650 | 1,680 | 1,640 | 1,657 | -3 | -0.2% | 10,000 |
| 2024/11/13 | 1,752 | 1,752 | 1,600 | 1,660 | -93 | -5.3% | 14,700 |
| 2024/11/12 | 1,707 | 1,830 | 1,688 | 1,753 | +30 | +1.7% | 14,600 |
| 2024/11/11 | 1,728 | 1,740 | 1,715 | 1,723 | -40 | -2.3% | 13,600 |
| 2024/11/08 | 1,837 | 1,837 | 1,758 | 1,763 | -84 | -4.5% | 14,300 |
| 2024/11/07 | 1,873 | 1,875 | 1,846 | 1,847 | -18 | -1% | 2,800 |
| 2024/11/06 | 1,830 | 1,870 | 1,830 | 1,865 | +40 | +2.2% | 4,400 |
51～
100
件表示中 / 924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 | 128,900円 | +20.9% | +43.9% | 1.94% | 26.38倍 | 4.57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 | 70,000円 | +12.6% | -42.9% | 1.43% | 10.13倍 | 0.60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 |
| 東会舘 | 382,000円 | +1.3% | +19.7% | 0.79% | 14.66倍 | 1.29倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| ＡＢ＆Ｃ | 86,700円 | +9.7% | +21.4% | 3.24% | 9.74倍 | 1.45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 |
| ロイヤルホテル | 85,700円 | +21.4% | +36.3% | 0.58% | 7.27倍 | 0.68倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
市場注目の銘柄
チャート関連のコラム
