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 |
|---|---|---|---|---|---|---|---|
| 2022/05/02 | 1,965 | 2,005 | 1,925 | 1,925 | -75 | -3.8% | 5,000 |
| 2022/04/28 | 1,930 | 2,037.5 | 1,927.5 | 2,000 | +67.5 | +3.5% | 9,200 |
| 2022/04/27 | 2,000 | 2,000 | 1,932.5 | 1,932.5 | -67.5 | -3.4% | 3,600 |
| 2022/04/26 | 2,050 | 2,050 | 2,000 | 2,000 | +20 | +1% | 10,600 |
| 2022/04/25 | 1,940 | 1,980 | 1,907.5 | 1,980 | +35 | +1.8% | 8,200 |
| 2022/04/22 | 1,945 | 1,972.5 | 1,902.5 | 1,945 | ±0 | ±0% | 7,600 |
| 2022/04/21 | 1,980 | 1,995 | 1,942.5 | 1,945 | -45 | -2.3% | 12,400 |
| 2022/04/20 | 1,995 | 2,042.5 | 1,950 | 1,990 | -5 | -0.3% | 11,200 |
| 2022/04/19 | 2,057.5 | 2,057.5 | 1,995 | 1,995 | -27.5 | -1.4% | 2,200 |
| 2022/04/18 | 2,002.5 | 2,030 | 1,997.5 | 2,022.5 | -30 | -1.5% | 8,000 |
| 2022/04/15 | 2,030 | 2,100 | 2,030 | 2,052.5 | -47.5 | -2.3% | 6,600 |
| 2022/04/14 | 2,120 | 2,120 | 2,040 | 2,100 | +60 | +2.9% | 26,200 |
| 2022/04/13 | 1,965 | 2,040 | 1,960 | 2,040 | +40 | +2% | 8,600 |
| 2022/04/12 | 2,100 | 2,100 | 1,957.5 | 2,000 | -100 | -4.8% | 13,400 |
| 2022/04/11 | 2,145 | 2,155 | 2,035 | 2,100 | +12.5 | +0.6% | 22,800 |
| 2022/04/08 | 2,082.5 | 2,097.5 | 2,032.5 | 2,087.5 | +95 | +4.8% | 29,800 |
| 2022/04/07 | 1,900 | 2,002.5 | 1,872.5 | 1,992.5 | +37.5 | +1.9% | 15,600 |
| 2022/04/06 | 2,012.5 | 2,012.5 | 1,902.5 | 1,955 | -57.5 | -2.9% | 23,800 |
| 2022/04/05 | 2,122.5 | 2,122.5 | 2,012.5 | 2,012.5 | -55 | -2.7% | 26,600 |
| 2022/04/04 | 2,050 | 2,145 | 2,042.5 | 2,067.5 | +57.5 | +2.9% | 30,600 |
| 2022/04/01 | 2,030 | 2,045 | 1,925 | 2,010 | +2.5 | +0.1% | 30,200 |
| 2022/03/31 | 1,847.5 | 2,100 | 1,847.5 | 2,007.5 | +145 | +7.8% | 92,800 |
| 2022/03/30 | 1,837.5 | 1,912.5 | 1,810 | 1,862.5 | -10 | -0.5% | 19,200 |
| 2022/03/29 | 1,622.5 | 1,892.5 | 1,622.5 | 1,872.5 | +252.5 | +15.6% | 72,000 |
| 2022/03/28 | 1,725 | 1,725 | 1,620 | 1,620 | -105 | -6.1% | 31,200 |
| 2022/03/25 | 1,767.5 | 1,767.5 | 1,707.5 | 1,725 | -7.5 | -0.4% | 25,400 |
| 2022/03/24 | 1,725 | 1,770 | 1,665 | 1,732.5 | +45 | +2.7% | 60,400 |
| 2022/03/23 | 1,575 | 1,747.5 | 1,575 | 1,687.5 | +135 | +8.7% | 69,000 |
| 2022/03/22 | 1,567.5 | 1,582.5 | 1,542.5 | 1,552.5 | +20 | +1.3% | 16,000 |
| 2022/03/18 | 1,540 | 1,570 | 1,517.5 | 1,532.5 | +22.5 | +1.5% | 20,200 |
| 2022/03/17 | 1,572.5 | 1,582.5 | 1,502.5 | 1,510 | -2.5 | -0.2% | 39,400 |
| 2022/03/16 | 1,560 | 1,560 | 1,502.5 | 1,512.5 | -5 | -0.3% | 35,000 |
| 2022/03/15 | 1,500 | 1,557.5 | 1,490 | 1,517.5 | +109 | +7.7% | 32,600 |
| 2022/03/14 | 1,413 | 1,448.5 | 1,395 | 1,408.5 | -4 | -0.3% | 10,000 |
| 2022/03/11 | 1,435 | 1,482 | 1,378 | 1,412.5 | -47.5 | -3.3% | 16,200 |
| 2022/03/10 | 1,550 | 1,565 | 1,450.5 | 1,460 | +20 | +1.4% | 18,000 |
| 2022/03/09 | 1,349.5 | 1,474.5 | 1,349.5 | 1,440 | +114.5 | +8.6% | 30,400 |
| 2022/03/08 | 1,368.5 | 1,425 | 1,325.5 | 1,325.5 | -47.5 | -3.5% | 9,400 |
| 2022/03/07 | 1,345.5 | 1,412.5 | 1,303.5 | 1,373 | -15.5 | -1.1% | 24,200 |
| 2022/03/04 | 1,517.5 | 1,520 | 1,380 | 1,388.5 | -129 | -8.5% | 35,800 |
| 2022/03/03 | 1,510 | 1,600 | 1,499.5 | 1,517.5 | +105 | +7.4% | 91,200 |
| 2022/03/02 | 1,479.5 | 1,479.5 | 1,383.5 | 1,412.5 | -67 | -4.5% | 18,000 |
| 2022/03/01 | 1,397.5 | 1,479.5 | 1,379 | 1,479.5 | +112 | +8.2% | 26,000 |
| 2022/02/28 | 1,307.5 | 1,374 | 1,286.5 | 1,367.5 | +48 | +3.6% | 25,200 |
| 2022/02/25 | 1,200.5 | 1,320 | 1,187.5 | 1,319.5 | +146.5 | +12.5% | 43,600 |
| 2022/02/24 | 1,269 | 1,269 | 1,165 | 1,173 | -96.5 | -7.6% | 35,600 |
| 2022/02/22 | 1,333 | 1,333 | 1,246.5 | 1,269.5 | -91 | -6.7% | 20,200 |
| 2022/02/21 | 1,374.5 | 1,415 | 1,330 | 1,360.5 | -17 | -1.2% | 44,000 |
| 2022/02/18 | 1,250 | 1,380 | 1,245 | 1,377.5 | +113 | +8.9% | 54,400 |
| 2022/02/17 | 1,326 | 1,338.5 | 1,262.5 | 1,264.5 | -86.5 | -6.4% | 40,800 |
1051～
1100
件表示中 / 1258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 | 77,300円 | +10.3% | -53.9% | 0.00% | 74.11倍 | 2.90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 |
| マーチャント | 24,300円 | +33.0% | - | 0.82% | 31.11倍 | 1.67倍 |
|
賃貸不動産が柱の事業投資会社。融資事業やエクイティ投資など不動産に代わる収益柱を模索 |
| 鉄人化ＨＤ | 57,400円 | +20.3% | +51.5% | 0.00% | 18.75倍 | 8.15倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| ジャパニアス | 196,700円 | +8.8% | +3.9% | 5.13% | 9.87倍 | 2.30倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
| ユーピーアール | 102,800円 | +1.6% | +53.5% | 3.60% | 10.79倍 | 0.83倍 |
|
物流、製造現場向け箱型荷台（パレット）をレンタル・販売。ソリューション事業も。東南アに拠点 |
市場注目の銘柄
チャート関連のコラム
