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 |
|---|---|---|---|---|---|---|---|
| 2025/05/15 | 1,218 | 1,218 | 1,157 | 1,159 | -77 | -6.2% | 61,600 |
| 2025/05/14 | 1,237 | 1,274 | 1,226 | 1,236 | -31 | -2.4% | 43,300 |
| 2025/05/13 | 1,276 | 1,278 | 1,241 | 1,267 | -14 | -1.1% | 45,900 |
| 2025/05/12 | 1,300 | 1,300 | 1,254 | 1,281 | -24 | -1.8% | 44,000 |
| 2025/05/09 | 1,341 | 1,347 | 1,278 | 1,305 | -50 | -3.7% | 72,500 |
| 2025/05/08 | 1,361 | 1,364 | 1,276 | 1,355 | -17 | -1.2% | 57,400 |
| 2025/05/07 | 1,335 | 1,380 | 1,310 | 1,372 | +97 | +7.6% | 45,900 |
| 2025/05/02 | 1,281 | 1,293 | 1,266 | 1,275 | +8 | +0.6% | 16,300 |
| 2025/05/01 | 1,290 | 1,292 | 1,267 | 1,267 | -3 | -0.2% | 8,100 |
| 2025/04/30 | 1,285 | 1,300 | 1,255 | 1,270 | -13 | -1% | 11,100 |
| 2025/04/28 | 1,280 | 1,299 | 1,275 | 1,283 | +3 | +0.2% | 5,700 |
| 2025/04/25 | 1,307 | 1,307 | 1,280 | 1,280 | -14 | -1.1% | 4,600 |
| 2025/04/24 | 1,322 | 1,337 | 1,287 | 1,294 | -18 | -1.4% | 6,100 |
| 2025/04/23 | 1,325 | 1,346 | 1,308 | 1,312 | -9 | -0.7% | 5,100 |
| 2025/04/22 | 1,365 | 1,365 | 1,319 | 1,321 | -39 | -2.9% | 2,800 |
| 2025/04/21 | 1,332 | 1,360 | 1,318 | 1,360 | +15 | +1.1% | 5,600 |
| 2025/04/18 | 1,329 | 1,349 | 1,295 | 1,345 | +16 | +1.2% | 8,800 |
| 2025/04/17 | 1,333 | 1,348 | 1,317 | 1,329 | -4 | -0.3% | 8,400 |
| 2025/04/16 | 1,305 | 1,333 | 1,287 | 1,333 | +18 | +1.4% | 6,000 |
| 2025/04/15 | 1,289 | 1,321 | 1,289 | 1,315 | +26 | +2% | 2,100 |
| 2025/04/14 | 1,340 | 1,340 | 1,289 | 1,289 | -21 | -1.6% | 4,800 |
| 2025/04/11 | 1,290 | 1,324 | 1,271 | 1,310 | ±0 | ±0% | 5,900 |
| 2025/04/10 | 1,294 | 1,333 | 1,262 | 1,310 | +106 | +8.8% | 11,300 |
| 2025/04/09 | 1,278 | 1,278 | 1,199 | 1,204 | -74 | -5.8% | 10,600 |
| 2025/04/08 | 1,204 | 1,278 | 1,204 | 1,278 | +94 | +7.9% | 8,100 |
| 2025/04/07 | 1,101 | 1,280 | 1,100 | 1,184 | -105 | -8.1% | 37,900 |
| 2025/04/04 | 1,342 | 1,349 | 1,266 | 1,289 | -83 | -6% | 19,800 |
| 2025/04/03 | 1,299 | 1,374 | 1,262 | 1,372 | +23 | +1.7% | 35,300 |
| 2025/04/02 | 1,359 | 1,362 | 1,340 | 1,349 | -16 | -1.2% | 15,800 |
| 2025/04/01 | 1,365 | 1,398 | 1,362 | 1,365 | +8 | +0.6% | 11,700 |
| 2025/03/31 | 1,377 | 1,378 | 1,345 | 1,357 | -28 | -2% | 13,700 |
| 2025/03/28 | 1,420 | 1,446 | 1,382 | 1,385 | -30 | -2.1% | 25,100 |
| 2025/03/27 | 1,387 | 1,415 | 1,364 | 1,415 | +35 | +2.5% | 24,000 |
| 2025/03/26 | 1,352 | 1,394 | 1,342 | 1,380 | +31 | +2.3% | 14,800 |
| 2025/03/25 | 1,354 | 1,367 | 1,342 | 1,349 | +1 | +0.1% | 10,000 |
| 2025/03/24 | 1,333 | 1,348 | 1,320 | 1,348 | +14 | +1% | 13,000 |
| 2025/03/21 | 1,409 | 1,431 | 1,334 | 1,334 | -96 | -6.7% | 39,200 |
| 2025/03/19 | 1,431 | 1,449 | 1,415 | 1,430 | -1 | -0.1% | 33,800 |
| 2025/03/18 | 1,378 | 1,457 | 1,378 | 1,431 | +53 | +3.8% | 47,300 |
| 2025/03/17 | 1,411 | 1,411 | 1,358 | 1,378 | -52 | -3.6% | 79,300 |
| 2025/03/14 | 1,386 | 1,462 | 1,353 | 1,430 | +14 | +1% | 77,100 |
| 2025/03/13 | 1,371 | 1,454 | 1,371 | 1,416 | +45 | +3.3% | 83,300 |
| 2025/03/12 | 1,323 | 1,403 | 1,320 | 1,371 | +48 | +3.6% | 71,100 |
| 2025/03/11 | 1,225 | 1,323 | 1,223 | 1,323 | +98 | +8% | 95,100 |
| 2025/03/10 | 1,195 | 1,244 | 1,193 | 1,225 | +38 | +3.2% | 62,700 |
| 2025/03/07 | 1,152 | 1,204 | 1,141 | 1,187 | +28 | +2.4% | 79,400 |
| 2025/03/06 | 1,153 | 1,170 | 1,130 | 1,159 | +21 | +1.8% | 38,300 |
| 2025/03/05 | 1,150 | 1,162 | 1,128 | 1,138 | -21 | -1.8% | 85,500 |
| 2025/03/04 | 1,144 | 1,173 | 1,114 | 1,159 | -15 | -1.3% | 84,000 |
| 2025/03/03 | 1,192 | 1,192 | 1,158 | 1,174 | -41 | -3.4% | 53,100 |
51～
100
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
