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 |
|---|---|---|---|---|---|---|---|
| 2021/09/07 | 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 |
| 2021/08/17 | 4,470 | 4,470 | 4,210 | 4,225 | -140 | -3.2% | 116,400 |
| 2021/08/16 | 4,385 | 4,450 | 4,175 | 4,365 | +110 | +2.6% | 159,100 |
| 2021/08/13 | 4,700 | 4,840 | 4,230 | 4,255 | -515 | -10.8% | 268,700 |
| 2021/08/12 | 4,485 | 4,785 | 4,460 | 4,770 | +255 | +5.6% | 152,800 |
| 2021/08/11 | 4,470 | 4,780 | 4,365 | 4,515 | -95 | -2.1% | 259,400 |
| 2021/08/10 | 4,160 | 4,745 | 3,955 | 4,610 | +525 | +12.9% | 325,900 |
| 2021/08/06 | 4,405 | 4,550 | 3,950 | 4,085 | -565 | -12.2% | 274,600 |
| 2021/08/05 | 4,525 | 4,735 | 4,350 | 4,650 | +160 | +3.6% | 154,000 |
| 2021/08/04 | 4,925 | 5,000 | 4,465 | 4,490 | -430 | -8.7% | 167,200 |
| 2021/08/03 | 4,615 | 5,040 | 4,565 | 4,920 | +235 | +5% | 208,000 |
| 2021/08/02 | 4,885 | 4,885 | 4,530 | 4,685 | -230 | -4.7% | 212,000 |
| 2021/07/30 | 5,200 | 5,250 | 4,855 | 4,915 | -375 | -7.1% | 170,600 |
| 2021/07/29 | 5,330 | 5,400 | 5,120 | 5,290 | +140 | +2.7% | 119,000 |
| 2021/07/28 | 5,430 | 5,720 | 5,100 | 5,150 | -430 | -7.7% | 216,900 |
| 2021/07/27 | 5,570 | 5,900 | 5,530 | 5,580 | +50 | +0.9% | 304,600 |
| 2021/07/26 | 6,000 | 6,070 | 5,500 | 5,530 | -380 | -6.4% | 284,600 |
| 2021/07/21 | 6,300 | 6,460 | 5,430 | 5,910 | -180 | -3% | 771,900 |
| 2021/07/20 | 6,950 | 7,140 | 5,950 | 6,090 | -940 | -13.4% | 704,200 |
| 2021/07/19 | 6,650 | 7,220 | 6,510 | 7,030 | +180 | +2.6% | 1,185,400 |
| 2021/07/16 | 6,540 | 7,130 | 6,460 | 6,850 | +410 | +6.4% | 1,330,500 |
| 2021/07/15 | 6,680 | 6,830 | 6,350 | 6,440 | -320 | -4.7% | 995,700 |
| 2021/07/14 | 5,800 | 6,760 | 5,800 | 6,760 | +1,000 | +17.4% | 1,874,500 |
| 2021/07/13 | 5,380 | 6,130 | 5,310 | 5,760 | +480 | +9.1% | 1,228,700 |
| 2021/07/12 | 5,420 | 5,630 | 5,240 | 5,280 | -140 | -2.6% | 249,400 |
| 2021/07/09 | 5,480 | 6,020 | 5,310 | 5,420 | -260 | -4.6% | 1,262,500 |
| 2021/07/08 | 5,050 | 5,680 | 5,020 | 5,680 | +700 | +14.1% | 1,190,900 |
| 2021/07/07 | 4,850 | 5,190 | 4,840 | 4,980 | +60 | +1.2% | 320,600 |
| 2021/07/06 | 5,200 | 5,320 | 4,860 | 4,920 | -420 | -7.9% | 548,400 |
| 2021/07/05 | 5,000 | 5,860 | 4,755 | 5,340 | +240 | +4.7% | 1,449,200 |
| 2021/07/02 | 5,430 | 5,650 | 4,870 | 5,100 | +60 | +1.2% | 1,710,400 |
| 2021/07/01 | 4,420 | 5,040 | 4,415 | 5,040 | +705 | +16.3% | 953,300 |
| 2021/06/30 | 4,100 | 4,350 | 4,050 | 4,335 | +355 | +8.9% | 438,500 |
| 2021/06/29 | 3,810 | 4,095 | 3,770 | 3,980 | +60 | +1.5% | 337,200 |
| 2021/06/28 | 3,780 | 4,075 | 3,760 | 3,920 | -210 | -5.1% | 1,174,000 |
| 2021/06/25 | 4,830 | 4,845 | 4,130 | 4,130 | - | - | 1,826,900 |
951～
1000
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
