セルシードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 844 | 923 | 841 | 883 | +59 | +7.2% | 369,200 |
| 2018/07/17 | 862 | 862 | 824 | 824 | -38 | -4.4% | 151,400 |
| 2018/07/13 | 866 | 884 | 857 | 862 | -9 | -1% | 104,900 |
| 2018/07/12 | 850 | 880 | 846 | 871 | +16 | +1.9% | 92,300 |
| 2018/07/11 | 855 | 870 | 839 | 855 | -5 | -0.6% | 86,300 |
| 2018/07/10 | 888 | 899 | 855 | 860 | -33 | -3.7% | 134,200 |
| 2018/07/09 | 881 | 912 | 864 | 893 | -17 | -1.9% | 178,300 |
| 2018/07/06 | 829 | 922 | 826 | 910 | +79 | +9.5% | 505,400 |
| 2018/07/05 | 862 | 875 | 820 | 831 | -37 | -4.3% | 239,800 |
| 2018/07/04 | 888 | 897 | 840 | 868 | -23 | -2.6% | 219,500 |
| 2018/07/03 | 910 | 948 | 880 | 891 | -22 | -2.4% | 191,400 |
| 2018/07/02 | 940 | 953 | 913 | 913 | -48 | -5% | 100,200 |
| 2018/06/29 | 920 | 964 | 915 | 961 | +46 | +5% | 106,900 |
| 2018/06/28 | 934 | 945 | 909 | 915 | -36 | -3.8% | 84,500 |
| 2018/06/27 | 932 | 966 | 932 | 951 | +9 | +1% | 87,500 |
| 2018/06/26 | 901 | 962 | 899 | 942 | +9 | +1% | 231,800 |
| 2018/06/25 | 990 | 995 | 924 | 933 | -53 | -5.4% | 211,900 |
| 2018/06/22 | 1,002 | 1,012 | 984 | 986 | -40 | -3.9% | 98,800 |
| 2018/06/21 | 1,013 | 1,044 | 1,006 | 1,026 | ±0 | ±0% | 98,800 |
| 2018/06/20 | 975 | 1,030 | 947 | 1,026 | +51 | +5.2% | 237,200 |
| 2018/06/19 | 1,010 | 1,016 | 930 | 975 | -65 | -6.3% | 540,000 |
| 2018/06/18 | 1,055 | 1,075 | 1,037 | 1,040 | -40 | -3.7% | 187,000 |
| 2018/06/15 | 1,068 | 1,095 | 1,063 | 1,080 | +20 | +1.9% | 145,900 |
| 2018/06/14 | 1,124 | 1,126 | 1,051 | 1,060 | -40 | -3.6% | 271,600 |
| 2018/06/13 | 1,100 | 1,142 | 1,098 | 1,100 | -20 | -1.8% | 147,200 |
| 2018/06/12 | 1,089 | 1,130 | 1,089 | 1,120 | +34 | +3.1% | 150,800 |
| 2018/06/11 | 1,092 | 1,113 | 1,072 | 1,086 | -25 | -2.3% | 149,600 |
| 2018/06/08 | 1,072 | 1,119 | 1,072 | 1,111 | +17 | +1.6% | 109,700 |
| 2018/06/07 | 1,052 | 1,105 | 1,042 | 1,094 | +35 | +3.3% | 192,000 |
| 2018/06/06 | 1,098 | 1,136 | 1,058 | 1,059 | -1 | -0.1% | 454,000 |
| 2018/06/05 | 1,130 | 1,138 | 1,035 | 1,060 | -72 | -6.4% | 326,600 |
| 2018/06/04 | 1,131 | 1,152 | 1,107 | 1,132 | +13 | +1.2% | 167,500 |
| 2018/06/01 | 1,131 | 1,159 | 1,101 | 1,119 | -28 | -2.4% | 207,400 |
| 2018/05/31 | 1,130 | 1,153 | 1,123 | 1,147 | +5 | +0.4% | 183,200 |
| 2018/05/30 | 1,118 | 1,159 | 1,109 | 1,142 | -18 | -1.6% | 228,200 |
| 2018/05/29 | 1,235 | 1,256 | 1,155 | 1,160 | -86 | -6.9% | 555,200 |
| 2018/05/28 | 1,210 | 1,273 | 1,204 | 1,246 | +25 | +2% | 263,400 |
| 2018/05/25 | 1,255 | 1,276 | 1,219 | 1,221 | -36 | -2.9% | 278,200 |
| 2018/05/24 | 1,255 | 1,295 | 1,244 | 1,257 | +3 | +0.2% | 334,800 |
| 2018/05/23 | 1,252 | 1,313 | 1,250 | 1,254 | -22 | -1.7% | 315,700 |
| 2018/05/22 | 1,281 | 1,291 | 1,262 | 1,276 | -1 | -0.1% | 256,200 |
| 2018/05/21 | 1,260 | 1,308 | 1,241 | 1,277 | -4 | -0.3% | 549,200 |
| 2018/05/18 | 1,335 | 1,336 | 1,276 | 1,281 | -62 | -4.6% | 819,100 |
| 2018/05/17 | 1,434 | 1,504 | 1,323 | 1,343 | -161 | -10.7% | 2,761,100 |
| 2018/05/16 | 1,191 | 1,504 | 1,150 | 1,504 | +300 | +24.9% | 2,839,500 |
| 2018/05/15 | 1,200 | 1,230 | 1,185 | 1,204 | -16 | -1.3% | 226,900 |
| 2018/05/14 | 1,186 | 1,255 | 1,186 | 1,220 | +18 | +1.5% | 262,800 |
| 2018/05/11 | 1,190 | 1,210 | 1,155 | 1,202 | +14 | +1.2% | 280,100 |
| 2018/05/10 | 1,180 | 1,233 | 1,180 | 1,188 | -1 | -0.1% | 174,700 |
| 2018/05/09 | 1,200 | 1,215 | 1,167 | 1,189 | -22 | -1.8% | 244,700 |
1551～
1600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「セルシード」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 |
|---|---|---|---|---|---|---|---|---|
| セルシード | 56,500円 | -10.5% | - | 0.00% | - | 9.35倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
| Ｖテクノロジー | 231,900円 | +25.9% | +25.9% | 3.45% | 21.91倍 | 0.66倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
| Ｊ・ＴＥＣ | 49,500円 | +17.1% | -16.3% | 0.00% | 231.31倍 | 3.43倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| 日本ＭＤＭ | 61,700円 | +8.7% | +0.4% | 2.43% | 12.50倍 | 0.65倍 |
|
骨接合材料・人工関節など整形外科器具の専門製造販売会社。売上高の８割を米国子会社で製造 |
| 大研医器 | 51,100円 | +3.6% | +3.4% | 4.31% | 14.25倍 | 2.02倍 |
|
医療機器メーカー。真空吸引器など病院感染防止や麻酔関連が主。最先端医療分野開発に意欲 |
市場注目の銘柄
チャート関連のコラム
