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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 1,828 | 1,835 | 1,824 | 1,835 | +7 | +0.4% | 900 |
| 2024/04/10 | 1,820 | 1,831 | 1,810 | 1,828 | -2 | -0.1% | 9,700 |
| 2024/04/09 | 1,826 | 1,845 | 1,819 | 1,830 | +10 | +0.5% | 10,500 |
| 2024/04/08 | 1,851 | 1,852 | 1,820 | 1,820 | -31 | -1.7% | 4,400 |
| 2024/04/05 | 1,818 | 1,854 | 1,818 | 1,851 | -14 | -0.8% | 7,600 |
| 2024/04/04 | 1,871 | 1,871 | 1,822 | 1,865 | +15 | +0.8% | 4,600 |
| 2024/04/03 | 1,811 | 1,890 | 1,803 | 1,850 | +10 | +0.5% | 8,400 |
| 2024/04/02 | 1,880 | 1,892 | 1,838 | 1,840 | -40 | -2.1% | 10,300 |
| 2024/04/01 | 1,971 | 1,971 | 1,874 | 1,880 | -100 | -5.1% | 9,500 |
| 2024/03/29 | 1,993 | 2,000 | 1,959 | 1,980 | -13 | -0.7% | 7,400 |
| 2024/03/28 | 1,909 | 2,010 | 1,894 | 1,993 | +95 | +5% | 45,000 |
| 2024/03/27 | 1,866 | 1,901 | 1,866 | 1,898 | +32 | +1.7% | 8,000 |
| 2024/03/26 | 1,871 | 1,895 | 1,836 | 1,866 | -14 | -0.7% | 16,500 |
| 2024/03/25 | 1,885 | 1,920 | 1,876 | 1,880 | ±0 | ±0% | 17,800 |
| 2024/03/22 | 1,878 | 1,902 | 1,860 | 1,880 | +36 | +2% | 13,500 |
| 2024/03/21 | 1,860 | 1,895 | 1,832 | 1,844 | -10 | -0.5% | 30,900 |
| 2024/03/19 | 1,803 | 1,862 | 1,791 | 1,854 | +81 | +4.6% | 28,300 |
| 2024/03/18 | 1,780 | 1,799 | 1,728 | 1,773 | +6 | +0.3% | 22,600 |
| 2024/03/15 | 1,761 | 1,773 | 1,747 | 1,767 | -13 | -0.7% | 7,000 |
| 2024/03/14 | 1,762 | 1,780 | 1,740 | 1,780 | +1 | +0.1% | 15,700 |
| 2024/03/13 | 1,827 | 1,827 | 1,769 | 1,779 | -36 | -2% | 19,200 |
| 2024/03/12 | 1,777 | 1,815 | 1,742 | 1,815 | +51 | +2.9% | 8,100 |
| 2024/03/11 | 1,759 | 1,815 | 1,739 | 1,764 | -8 | -0.5% | 35,400 |
| 2024/03/08 | 1,814 | 1,818 | 1,772 | 1,772 | -80 | -4.3% | 38,800 |
| 2024/03/07 | 1,881 | 1,881 | 1,827 | 1,852 | -9 | -0.5% | 7,300 |
| 2024/03/06 | 1,816 | 1,899 | 1,791 | 1,861 | +21 | +1.1% | 41,700 |
| 2024/03/05 | 1,900 | 1,930 | 1,815 | 1,840 | -73 | -3.8% | 127,000 |
| 2024/03/04 | 2,004 | 2,004 | 1,886 | 1,913 | -112 | -5.5% | 63,400 |
| 2024/03/01 | 2,061 | 2,063 | 2,025 | 2,025 | -3 | -0.1% | 4,000 |
| 2024/02/29 | 2,030 | 2,076 | 2,022 | 2,028 | -2 | -0.1% | 8,500 |
| 2024/02/28 | 2,023 | 2,049 | 2,023 | 2,030 | +7 | +0.3% | 2,200 |
| 2024/02/27 | 2,075 | 2,075 | 2,022 | 2,023 | -49 | -2.4% | 10,200 |
| 2024/02/26 | 2,062 | 2,085 | 2,014 | 2,072 | +49 | +2.4% | 24,900 |
| 2024/02/22 | 2,091 | 2,099 | 2,003 | 2,023 | +22 | +1.1% | 20,800 |
| 2024/02/21 | 1,985 | 2,001 | 1,954 | 2,001 | +3 | +0.2% | 16,600 |
| 2024/02/20 | 2,024 | 2,024 | 1,975 | 1,998 | -7 | -0.3% | 15,900 |
| 2024/02/19 | 1,980 | 2,013 | 1,951 | 2,005 | +26 | +1.3% | 19,500 |
| 2024/02/16 | 1,901 | 1,980 | 1,901 | 1,979 | +84 | +4.4% | 18,600 |
| 2024/02/15 | 1,950 | 1,959 | 1,880 | 1,895 | -64 | -3.3% | 34,400 |
| 2024/02/14 | 2,002 | 2,002 | 1,916 | 1,959 | -66 | -3.3% | 50,200 |
| 2024/02/13 | 2,069 | 2,099 | 2,000 | 2,025 | -35 | -1.7% | 47,200 |
| 2024/02/09 | 2,125 | 2,137 | 2,041 | 2,060 | -56 | -2.6% | 22,100 |
| 2024/02/08 | 2,096 | 2,168 | 2,035 | 2,116 | -30 | -1.4% | 54,100 |
| 2024/02/07 | 2,089 | 2,146 | 2,069 | 2,146 | +85 | +4.1% | 29,600 |
| 2024/02/06 | 2,090 | 2,090 | 2,011 | 2,061 | -39 | -1.9% | 29,000 |
| 2024/02/05 | 2,151 | 2,151 | 2,064 | 2,100 | -70 | -3.2% | 37,300 |
| 2024/02/02 | 2,273 | 2,273 | 2,160 | 2,170 | -81 | -3.6% | 33,300 |
| 2024/02/01 | 2,357 | 2,357 | 2,251 | 2,251 | -107 | -4.5% | 22,200 |
| 2024/01/31 | 2,247 | 2,358 | 2,208 | 2,358 | +128 | +5.7% | 30,300 |
| 2024/01/30 | 2,199 | 2,250 | 2,130 | 2,230 | +32 | +1.5% | 16,700 |
351～
400
件表示中 / 1035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 | 94,400円 | +12.0% | +5.1% | 0.00% | 29.70倍 | 3.62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 |
| Ｓｃｈｏｏ | 78,500円 | +17.9% | +171.3% | 0.00% | 67.97倍 | 5.16倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
| ビケンテクノ | 125,500円 | +3.8% | +3.4% | 2.23% | 8.61倍 | 0.44倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
| ＡＲＭ | 59,000円 | +16.0% | +11.4% | 2.88% | 11.88倍 | 2.37倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| ＦＣＨＤ | 141,100円 | - | - | - | - | 1.12倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
市場注目の銘柄
チャート関連のコラム
