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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,825 | 1,886 | 1,824 | 1,825 | +2 | +0.1% | 7,600 |
| 2024/11/01 | 1,785 | 1,846 | 1,785 | 1,823 | ±0 | ±0% | 1,500 |
| 2024/10/31 | 1,818 | 1,838 | 1,807 | 1,823 | +6 | +0.3% | 4,100 |
| 2024/10/30 | 1,817 | 1,817 | 1,802 | 1,817 | +1 | +0.1% | 1,800 |
| 2024/10/29 | 1,802 | 1,817 | 1,767 | 1,816 | +14 | +0.8% | 4,100 |
| 2024/10/28 | 1,785 | 1,817 | 1,764 | 1,802 | +50 | +2.9% | 3,800 |
| 2024/10/25 | 1,796 | 1,798 | 1,751 | 1,752 | -44 | -2.4% | 3,600 |
| 2024/10/24 | 1,759 | 1,800 | 1,730 | 1,796 | +71 | +4.1% | 5,000 |
| 2024/10/23 | 1,779 | 1,789 | 1,723 | 1,725 | -53 | -3% | 5,600 |
| 2024/10/22 | 1,885 | 1,885 | 1,775 | 1,778 | -106 | -5.6% | 11,400 |
| 2024/10/21 | 1,923 | 1,923 | 1,882 | 1,884 | -34 | -1.8% | 9,400 |
| 2024/10/18 | 1,880 | 1,918 | 1,880 | 1,918 | +48 | +2.6% | 19,600 |
101～
150
件表示中 / 962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 | 111,700円 | +12.0% | +5.1% | 0.00% | 35.48倍 | 4.32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 |
| ＳＯＬＩＺＥ | 193,300円 | +18.9% | +20.2% | 2.85% | 29.24倍 | 0.89倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| きんえい | 409,000円 | +1.4% | -24.7% | 0.24% | 87.71倍 | 4.42倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| アイビス | 312,500円 | +6.1% | +7.2% | 1.60% | 13.98倍 | 5.46倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ラストワンマイル | 345,000円 | +18.9% | +21.8% | 0.58% | 15.39倍 | 2.67倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
市場注目の銘柄
チャート関連のコラム
