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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/10/26 | 5,080 | 5,130 | 4,975 | 5,060 | ±0 | ±0% | 15,300 |
| 2021/10/25 | 4,860 | 5,090 | 4,860 | 5,060 | +200 | +4.1% | 22,100 |
| 2021/10/22 | 4,970 | 5,040 | 4,825 | 4,860 | -120 | -2.4% | 27,900 |
| 2021/10/21 | 5,220 | 5,230 | 4,935 | 4,980 | -240 | -4.6% | 48,700 |
| 2021/10/20 | 5,400 | 5,540 | 5,210 | 5,220 | -70 | -1.3% | 38,400 |
| 2021/10/19 | 5,100 | 5,310 | 5,100 | 5,290 | +170 | +3.3% | 17,700 |
| 2021/10/18 | 5,190 | 5,210 | 5,070 | 5,120 | -50 | -1% | 14,100 |
| 2021/10/15 | 5,130 | 5,330 | 5,100 | 5,170 | +20 | +0.4% | 25,700 |
| 2021/10/14 | 5,060 | 5,200 | 5,050 | 5,150 | +20 | +0.4% | 24,100 |
| 2021/10/13 | 5,220 | 5,280 | 5,020 | 5,130 | -160 | -3% | 28,700 |
| 2021/10/12 | 5,400 | 5,570 | 5,270 | 5,290 | -110 | -2% | 35,500 |
| 2021/10/11 | 5,310 | 5,490 | 5,230 | 5,400 | +180 | +3.4% | 25,800 |
| 2021/10/08 | 5,430 | 5,440 | 5,190 | 5,220 | -10 | -0.2% | 30,100 |
| 2021/10/07 | 5,160 | 5,400 | 5,100 | 5,230 | +170 | +3.4% | 29,000 |
| 2021/10/06 | 5,330 | 5,370 | 5,020 | 5,060 | -180 | -3.4% | 35,100 |
| 2021/10/05 | 5,190 | 5,400 | 4,960 | 5,240 | -50 | -0.9% | 34,700 |
| 2021/10/04 | 5,640 | 5,700 | 5,200 | 5,290 | -320 | -5.7% | 53,000 |
| 2021/10/01 | 5,460 | 5,730 | 5,460 | 5,610 | +110 | +2% | 27,600 |
| 2021/09/30 | 5,730 | 5,850 | 5,430 | 5,500 | -160 | -2.8% | 30,000 |
| 2021/09/29 | 5,450 | 5,790 | 5,410 | 5,660 | +100 | +1.8% | 47,400 |
| 2021/09/28 | 6,020 | 6,020 | 5,410 | 5,560 | -490 | -8.1% | 85,200 |
| 2021/09/27 | 6,190 | 6,230 | 5,950 | 6,050 | -130 | -2.1% | 44,500 |
| 2021/09/24 | 6,500 | 6,580 | 6,170 | 6,180 | -70 | -1.1% | 66,900 |
| 2021/09/22 | 6,140 | 6,390 | 6,070 | 6,250 | +110 | +1.8% | 81,800 |
| 2021/09/21 | 5,980 | 6,230 | 5,670 | 6,140 | -20 | -0.3% | 66,700 |
| 2021/09/17 | 5,960 | 6,320 | 5,940 | 6,160 | +100 | +1.7% | 55,600 |
| 2021/09/16 | 6,250 | 6,370 | 5,930 | 6,060 | -290 | -4.6% | 88,300 |
| 2021/09/15 | 6,230 | 6,450 | 5,960 | 6,350 | -40 | -0.6% | 121,700 |
| 2021/09/14 | 6,400 | 6,730 | 6,310 | 6,390 | -160 | -2.4% | 126,900 |
| 2021/09/13 | 5,750 | 6,670 | 5,720 | 6,550 | +700 | +12% | 190,900 |
| 2021/09/10 | 5,560 | 5,900 | 5,490 | 5,850 | +370 | +6.8% | 119,100 |
| 2021/09/09 | 5,490 | 5,670 | 5,380 | 5,480 | -40 | -0.7% | 104,400 |
| 2021/09/08 | 5,300 | 5,540 | 5,250 | 5,520 | +280 | +5.3% | 126,500 |
| 2021/09/07 | 5,030 | 5,290 | 5,030 | 5,240 | +230 | +4.6% | 71,200 |
| 2021/09/06 | 5,130 | 5,130 | 4,925 | 5,010 | -10 | -0.2% | 50,800 |
| 2021/09/03 | 5,300 | 5,370 | 5,000 | 5,020 | -280 | -5.3% | 111,000 |
| 2021/09/02 | 5,050 | 5,310 | 4,820 | 5,300 | +290 | +5.8% | 95,100 |
| 2021/09/01 | 5,090 | 5,110 | 4,930 | 5,010 | -80 | -1.6% | 52,700 |
| 2021/08/31 | 4,815 | 5,170 | 4,755 | 5,090 | +255 | +5.3% | 119,400 |
| 2021/08/30 | 4,650 | 4,860 | 4,550 | 4,835 | +235 | +5.1% | 64,400 |
| 2021/08/27 | 4,600 | 4,625 | 4,475 | 4,600 | -5 | -0.1% | 30,100 |
| 2021/08/26 | 4,605 | 4,700 | 4,600 | 4,605 | +30 | +0.7% | 33,200 |
| 2021/08/25 | 4,690 | 4,860 | 4,540 | 4,575 | -45 | -1% | 70,100 |
| 2021/08/24 | 4,475 | 4,740 | 4,440 | 4,620 | +205 | +4.6% | 68,700 |
| 2021/08/23 | 4,430 | 4,475 | 4,295 | 4,415 | -15 | -0.3% | 49,400 |
| 2021/08/20 | 4,335 | 4,540 | 4,295 | 4,430 | +40 | +0.9% | 53,600 |
| 2021/08/19 | 4,300 | 4,545 | 4,225 | 4,390 | +65 | +1.5% | 84,300 |
| 2021/08/18 | 4,155 | 4,380 | 4,100 | 4,325 | +100 | +2.4% | 75,000 |
951～
1000
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
