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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/08/02 | 1,632 | 1,654 | 1,520 | 1,553 | -102 | -6.2% | 29,300 |
| 2024/08/01 | 1,675 | 1,699 | 1,650 | 1,655 | -42 | -2.5% | 5,400 |
| 2024/07/31 | 1,665 | 1,697 | 1,665 | 1,697 | +30 | +1.8% | 5,700 |
| 2024/07/30 | 1,672 | 1,698 | 1,656 | 1,667 | -13 | -0.8% | 5,300 |
| 2024/07/29 | 1,652 | 1,680 | 1,648 | 1,680 | +40 | +2.4% | 7,200 |
| 2024/07/26 | 1,651 | 1,651 | 1,631 | 1,640 | -7 | -0.4% | 1,800 |
| 2024/07/25 | 1,630 | 1,659 | 1,616 | 1,647 | -1 | -0.1% | 7,000 |
| 2024/07/24 | 1,657 | 1,658 | 1,625 | 1,648 | +24 | +1.5% | 2,500 |
| 2024/07/23 | 1,616 | 1,667 | 1,616 | 1,624 | +1 | +0.1% | 4,100 |
| 2024/07/22 | 1,652 | 1,652 | 1,615 | 1,623 | -45 | -2.7% | 12,600 |
| 2024/07/19 | 1,775 | 1,775 | 1,630 | 1,668 | -67 | -3.9% | 19,800 |
| 2024/07/18 | 1,669 | 1,741 | 1,669 | 1,735 | +56 | +3.3% | 26,700 |
| 2024/07/17 | 1,640 | 1,680 | 1,616 | 1,679 | +54 | +3.3% | 19,400 |
| 2024/07/16 | 1,610 | 1,647 | 1,605 | 1,625 | +20 | +1.2% | 8,900 |
| 2024/07/12 | 1,603 | 1,643 | 1,603 | 1,605 | -6 | -0.4% | 14,500 |
| 2024/07/11 | 1,597 | 1,680 | 1,590 | 1,611 | +21 | +1.3% | 27,300 |
| 2024/07/10 | 1,602 | 1,602 | 1,582 | 1,590 | -11 | -0.7% | 14,300 |
| 2024/07/09 | 1,628 | 1,638 | 1,586 | 1,601 | -10 | -0.6% | 18,500 |
| 2024/07/08 | 1,639 | 1,650 | 1,611 | 1,611 | -28 | -1.7% | 13,400 |
| 2024/07/05 | 1,639 | 1,658 | 1,639 | 1,639 | -11 | -0.7% | 7,600 |
| 2024/07/04 | 1,655 | 1,664 | 1,650 | 1,650 | -4 | -0.2% | 4,700 |
| 2024/07/03 | 1,654 | 1,675 | 1,654 | 1,654 | -10 | -0.6% | 3,700 |
| 2024/07/02 | 1,652 | 1,665 | 1,652 | 1,664 | +1 | +0.1% | 2,400 |
| 2024/07/01 | 1,689 | 1,689 | 1,651 | 1,663 | -26 | -1.5% | 14,400 |
| 2024/06/28 | 1,673 | 1,705 | 1,671 | 1,689 | +16 | +1% | 4,200 |
| 2024/06/27 | 1,660 | 1,695 | 1,660 | 1,673 | +17 | +1% | 4,800 |
| 2024/06/26 | 1,678 | 1,679 | 1,656 | 1,656 | -9 | -0.5% | 8,200 |
| 2024/06/25 | 1,711 | 1,711 | 1,650 | 1,665 | +20 | +1.2% | 20,000 |
| 2024/06/24 | 1,660 | 1,663 | 1,645 | 1,645 | -6 | -0.4% | 2,500 |
| 2024/06/21 | 1,650 | 1,651 | 1,631 | 1,651 | +24 | +1.5% | 4,200 |
| 2024/06/20 | 1,623 | 1,651 | 1,615 | 1,627 | +4 | +0.2% | 10,500 |
| 2024/06/19 | 1,610 | 1,638 | 1,610 | 1,623 | +13 | +0.8% | 6,500 |
| 2024/06/18 | 1,621 | 1,649 | 1,610 | 1,610 | +1 | +0.1% | 1,600 |
| 2024/06/17 | 1,626 | 1,626 | 1,603 | 1,609 | -16 | -1% | 8,500 |
| 2024/06/14 | 1,606 | 1,661 | 1,606 | 1,625 | -28 | -1.7% | 9,100 |
| 2024/06/13 | 1,660 | 1,671 | 1,651 | 1,653 | -19 | -1.1% | 4,800 |
| 2024/06/12 | 1,676 | 1,676 | 1,655 | 1,672 | -4 | -0.2% | 4,500 |
| 2024/06/11 | 1,674 | 1,676 | 1,651 | 1,676 | +8 | +0.5% | 3,600 |
| 2024/06/10 | 1,636 | 1,677 | 1,624 | 1,668 | -8 | -0.5% | 13,800 |
| 2024/06/07 | 1,700 | 1,700 | 1,671 | 1,676 | -20 | -1.2% | 4,500 |
| 2024/06/06 | 1,703 | 1,709 | 1,694 | 1,696 | +9 | +0.5% | 2,100 |
| 2024/06/05 | 1,698 | 1,698 | 1,676 | 1,687 | +8 | +0.5% | 2,400 |
| 2024/06/04 | 1,674 | 1,683 | 1,668 | 1,679 | +11 | +0.7% | 7,500 |
| 2024/06/03 | 1,679 | 1,693 | 1,660 | 1,668 | +1 | +0.1% | 6,200 |
| 2024/05/31 | 1,634 | 1,677 | 1,620 | 1,667 | +33 | +2% | 11,900 |
| 2024/05/30 | 1,657 | 1,657 | 1,589 | 1,634 | -15 | -0.9% | 25,200 |
| 2024/05/29 | 1,652 | 1,671 | 1,624 | 1,649 | -36 | -2.1% | 21,000 |
| 2024/05/28 | 1,657 | 1,700 | 1,651 | 1,685 | +47 | +2.9% | 12,200 |
201～
250
件表示中 / 964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 | 106,000円 | +12.0% | +5.1% | 0.00% | 33.66倍 | 4.10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 |
| ＩＲＪ ＨＤ | 61,400円 | +3.8% | -1.7% | 1.63% | 15.58倍 | 1.94倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ライドオンＥＸ | 100,200円 | +0.2% | +11.5% | 1.50% | 22.84倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| アイビス | 296,100円 | +6.1% | +7.2% | 1.69% | 13.25倍 | 5.18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 |
| 早稲田学 | 105,500円 | +3.2% | - | 4.87% | 9.96倍 | 1.51倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
