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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 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 |
| 2024/05/27 | 1,693 | 1,693 | 1,629 | 1,638 | -36 | -2.2% | 18,400 |
| 2024/05/24 | 1,714 | 1,714 | 1,648 | 1,674 | -66 | -3.8% | 53,500 |
| 2024/05/23 | 1,770 | 1,770 | 1,730 | 1,740 | -31 | -1.8% | 20,700 |
| 2024/05/22 | 1,809 | 1,809 | 1,768 | 1,771 | -19 | -1.1% | 26,500 |
| 2024/05/21 | 1,810 | 1,826 | 1,790 | 1,790 | -20 | -1.1% | 10,500 |
| 2024/05/20 | 1,860 | 1,860 | 1,810 | 1,810 | -11 | -0.6% | 5,600 |
| 2024/05/17 | 1,866 | 1,889 | 1,817 | 1,821 | -45 | -2.4% | 13,800 |
| 2024/05/16 | 1,842 | 1,868 | 1,780 | 1,866 | +36 | +2% | 22,300 |
| 2024/05/15 | 1,943 | 1,970 | 1,830 | 1,830 | -1 | -0.1% | 78,800 |
| 2024/05/14 | 1,913 | 1,913 | 1,800 | 1,831 | -97 | -5% | 32,100 |
| 2024/05/13 | 1,920 | 1,930 | 1,855 | 1,928 | +18 | +0.9% | 17,100 |
| 2024/05/10 | 1,877 | 1,910 | 1,847 | 1,910 | +36 | +1.9% | 13,700 |
| 2024/05/09 | 1,854 | 1,879 | 1,854 | 1,874 | +24 | +1.3% | 6,000 |
| 2024/05/08 | 1,849 | 1,854 | 1,833 | 1,850 | -4 | -0.2% | 2,100 |
251～
300
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
