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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 1,842 | 1,870 | 1,815 | 1,870 | +46 | +2.5% | 9,900 |
| 2024/10/16 | 1,760 | 1,839 | 1,760 | 1,824 | +32 | +1.8% | 8,500 |
| 2024/10/15 | 1,831 | 1,895 | 1,751 | 1,792 | -27 | -1.5% | 45,800 |
| 2024/10/11 | 1,720 | 1,820 | 1,708 | 1,819 | +99 | +5.8% | 13,500 |
| 2024/10/10 | 1,718 | 1,760 | 1,713 | 1,720 | +15 | +0.9% | 8,000 |
| 2024/10/09 | 1,659 | 1,705 | 1,651 | 1,705 | +54 | +3.3% | 5,700 |
| 2024/10/08 | 1,665 | 1,678 | 1,651 | 1,651 | -10 | -0.6% | 2,200 |
| 2024/10/07 | 1,679 | 1,679 | 1,661 | 1,661 | -8 | -0.5% | 2,000 |
| 2024/10/04 | 1,676 | 1,685 | 1,669 | 1,669 | -10 | -0.6% | 1,700 |
| 2024/10/03 | 1,685 | 1,685 | 1,656 | 1,679 | -2 | -0.1% | 5,000 |
| 2024/10/02 | 1,650 | 1,687 | 1,633 | 1,681 | +10 | +0.6% | 3,400 |
| 2024/10/01 | 1,672 | 1,690 | 1,671 | 1,671 | -1 | -0.1% | 2,900 |
| 2024/09/30 | 1,650 | 1,689 | 1,612 | 1,672 | +14 | +0.8% | 11,000 |
| 2024/09/27 | 1,627 | 1,662 | 1,600 | 1,658 | +4 | +0.2% | 2,800 |
| 2024/09/26 | 1,677 | 1,677 | 1,640 | 1,654 | -14 | -0.8% | 3,900 |
| 2024/09/25 | 1,669 | 1,669 | 1,650 | 1,668 | +10 | +0.6% | 5,600 |
| 2024/09/24 | 1,664 | 1,664 | 1,646 | 1,658 | +3 | +0.2% | 3,400 |
| 2024/09/20 | 1,646 | 1,655 | 1,631 | 1,655 | +27 | +1.7% | 2,000 |
| 2024/09/19 | 1,630 | 1,670 | 1,600 | 1,628 | +7 | +0.4% | 10,800 |
| 2024/09/18 | 1,618 | 1,636 | 1,618 | 1,621 | +6 | +0.4% | 2,700 |
| 2024/09/17 | 1,660 | 1,660 | 1,608 | 1,615 | -18 | -1.1% | 3,400 |
| 2024/09/13 | 1,639 | 1,639 | 1,591 | 1,633 | +10 | +0.6% | 3,900 |
| 2024/09/12 | 1,603 | 1,623 | 1,603 | 1,623 | +35 | +2.2% | 900 |
| 2024/09/11 | 1,590 | 1,649 | 1,588 | 1,588 | -9 | -0.6% | 4,500 |
| 2024/09/10 | 1,627 | 1,627 | 1,597 | 1,597 | -19 | -1.2% | 800 |
| 2024/09/09 | 1,598 | 1,628 | 1,598 | 1,616 | +2 | +0.1% | 3,700 |
| 2024/09/06 | 1,620 | 1,650 | 1,613 | 1,614 | +10 | +0.6% | 1,700 |
| 2024/09/05 | 1,617 | 1,660 | 1,604 | 1,604 | -17 | -1% | 6,100 |
| 2024/09/04 | 1,650 | 1,650 | 1,601 | 1,621 | -40 | -2.4% | 3,900 |
| 2024/09/03 | 1,670 | 1,678 | 1,656 | 1,661 | -16 | -1% | 1,300 |
| 2024/09/02 | 1,693 | 1,693 | 1,666 | 1,677 | -4 | -0.2% | 4,100 |
| 2024/08/30 | 1,670 | 1,681 | 1,664 | 1,681 | +17 | +1% | 4,400 |
| 2024/08/29 | 1,651 | 1,680 | 1,651 | 1,664 | -16 | -1% | 15,800 |
| 2024/08/28 | 1,677 | 1,680 | 1,653 | 1,680 | +3 | +0.2% | 4,500 |
| 2024/08/27 | 1,663 | 1,680 | 1,651 | 1,677 | +27 | +1.6% | 6,400 |
| 2024/08/26 | 1,657 | 1,657 | 1,621 | 1,650 | -7 | -0.4% | 1,600 |
| 2024/08/23 | 1,668 | 1,675 | 1,638 | 1,657 | +14 | +0.9% | 4,000 |
| 2024/08/22 | 1,644 | 1,649 | 1,640 | 1,643 | -7 | -0.4% | 1,400 |
| 2024/08/21 | 1,665 | 1,667 | 1,650 | 1,650 | -4 | -0.2% | 900 |
| 2024/08/20 | 1,640 | 1,671 | 1,638 | 1,654 | +27 | +1.7% | 10,400 |
| 2024/08/19 | 1,629 | 1,629 | 1,600 | 1,627 | +7 | +0.4% | 3,300 |
| 2024/08/16 | 1,635 | 1,635 | 1,565 | 1,620 | +20 | +1.3% | 7,900 |
| 2024/08/15 | 1,603 | 1,633 | 1,600 | 1,600 | -3 | -0.2% | 9,100 |
| 2024/08/14 | 1,590 | 1,633 | 1,566 | 1,603 | +63 | +4.1% | 15,400 |
| 2024/08/13 | 1,556 | 1,596 | 1,521 | 1,540 | -56 | -3.5% | 7,900 |
| 2024/08/09 | 1,589 | 1,600 | 1,547 | 1,596 | +87 | +5.8% | 7,700 |
| 2024/08/08 | 1,469 | 1,559 | 1,469 | 1,509 | -80 | -5% | 11,700 |
| 2024/08/07 | 1,300 | 1,626 | 1,300 | 1,589 | +256 | +19.2% | 25,100 |
| 2024/08/06 | 1,219 | 1,400 | 1,219 | 1,333 | +120 | +9.9% | 24,500 |
| 2024/08/05 | 1,452 | 1,478 | 1,213 | 1,213 | -340 | -21.9% | 35,800 |
151～
200
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
