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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,153 | 1,222 | 1,152 | 1,211 | +58 | +5% | 434,400 |
| 2018/05/07 | 1,213 | 1,240 | 1,153 | 1,153 | -90 | -7.2% | 496,900 |
| 2018/05/02 | 1,199 | 1,257 | 1,199 | 1,243 | +37 | +3.1% | 421,500 |
| 2018/05/01 | 1,230 | 1,246 | 1,141 | 1,206 | -22 | -1.8% | 726,100 |
| 2018/04/27 | 1,291 | 1,298 | 1,213 | 1,228 | -62 | -4.8% | 603,800 |
| 2018/04/26 | 1,300 | 1,473 | 1,290 | 1,290 | +26 | +2.1% | 2,060,000 |
| 2018/04/25 | 1,320 | 1,349 | 1,240 | 1,264 | -46 | -3.5% | 593,300 |
| 2018/04/24 | 1,349 | 1,376 | 1,293 | 1,310 | -40 | -3% | 452,500 |
| 2018/04/23 | 1,339 | 1,380 | 1,303 | 1,350 | -10 | -0.7% | 538,000 |
| 2018/04/20 | 1,368 | 1,431 | 1,354 | 1,360 | -14 | -1% | 626,900 |
| 2018/04/19 | 1,427 | 1,462 | 1,360 | 1,374 | -87 | -6% | 837,300 |
| 2018/04/18 | 1,490 | 1,534 | 1,432 | 1,461 | -45 | -3% | 717,300 |
| 2018/04/17 | 1,586 | 1,640 | 1,461 | 1,506 | -130 | -7.9% | 1,072,700 |
| 2018/04/16 | 1,800 | 1,888 | 1,602 | 1,636 | -165 | -9.2% | 1,264,100 |
| 2018/04/13 | 1,730 | 1,848 | 1,685 | 1,801 | +104 | +6.1% | 1,074,000 |
| 2018/04/12 | 1,680 | 1,740 | 1,650 | 1,697 | +11 | +0.7% | 406,900 |
| 2018/04/11 | 1,740 | 1,749 | 1,663 | 1,686 | -54 | -3.1% | 469,200 |
| 2018/04/10 | 1,700 | 1,765 | 1,652 | 1,740 | +45 | +2.7% | 646,000 |
| 2018/04/09 | 1,706 | 1,736 | 1,614 | 1,695 | +5 | +0.3% | 569,000 |
| 2018/04/06 | 1,650 | 1,714 | 1,580 | 1,690 | +52 | +3.2% | 868,000 |
| 2018/04/05 | 1,681 | 1,744 | 1,621 | 1,638 | -62 | -3.6% | 955,600 |
| 2018/04/04 | 1,862 | 1,871 | 1,670 | 1,700 | -134 | -7.3% | 1,172,000 |
| 2018/04/03 | 1,832 | 1,900 | 1,812 | 1,834 | -78 | -4.1% | 1,006,200 |
| 2018/04/02 | 1,850 | 2,020 | 1,827 | 1,912 | +132 | +7.4% | 2,487,500 |
| 2018/03/30 | 1,665 | 1,798 | 1,616 | 1,780 | +82 | +4.8% | 1,350,900 |
| 2018/03/29 | 1,861 | 1,875 | 1,632 | 1,698 | -3 | -0.2% | 2,270,200 |
| 2018/03/28 | 1,598 | 1,701 | 1,568 | 1,701 | +300 | +21.4% | 3,157,100 |
| 2018/03/27 | 1,401 | 1,537 | 1,386 | 1,401 | +30 | +2.2% | 1,383,000 |
| 2018/03/26 | 1,300 | 1,381 | 1,223 | 1,371 | +83 | +6.4% | 872,000 |
| 2018/03/23 | 1,250 | 1,330 | 1,250 | 1,288 | -52 | -3.9% | 605,000 |
| 2018/03/22 | 1,320 | 1,350 | 1,251 | 1,340 | +24 | +1.8% | 505,400 |
| 2018/03/20 | 1,236 | 1,354 | 1,235 | 1,316 | +20 | +1.5% | 622,200 |
| 2018/03/19 | 1,292 | 1,328 | 1,120 | 1,296 | -32 | -2.4% | 1,403,700 |
| 2018/03/16 | 1,369 | 1,419 | 1,291 | 1,328 | -2 | -0.2% | 988,300 |
| 2018/03/15 | 1,453 | 1,468 | 1,280 | 1,330 | -165 | -11% | 2,090,900 |
| 2018/03/14 | 1,528 | 1,577 | 1,468 | 1,495 | -23 | -1.5% | 1,167,100 |
| 2018/03/13 | 1,456 | 1,577 | 1,448 | 1,518 | +11 | +0.7% | 1,669,700 |
| 2018/03/12 | 1,591 | 1,619 | 1,461 | 1,507 | +112 | +8% | 3,770,500 |
| 2018/03/09 | 1,280 | 1,450 | 1,278 | 1,395 | +135 | +10.7% | 3,867,400 |
| 2018/03/08 | 1,251 | 1,327 | 1,162 | 1,260 | +2 | +0.2% | 2,809,300 |
| 2018/03/07 | 1,334 | 1,412 | 1,241 | 1,258 | -92 | -6.8% | 4,234,700 |
| 2018/03/06 | 1,139 | 1,350 | 1,082 | 1,350 | +300 | +28.6% | 7,188,000 |
| 2018/03/05 | 1,050 | 1,050 | 1,050 | 1,050 | +150 | +16.7% | 109,500 |
| 2018/03/02 | 728 | 900 | 727 | 900 | +150 | +20% | 2,872,200 |
| 2018/03/01 | 770 | 783 | 735 | 750 | +17 | +2.3% | 1,145,000 |
| 2018/02/28 | 718 | 743 | 715 | 733 | -2 | -0.3% | 515,200 |
| 2018/02/27 | 750 | 776 | 716 | 735 | -14 | -1.9% | 1,115,500 |
| 2018/02/26 | 830 | 830 | 743 | 749 | -85 | -10.2% | 2,481,600 |
| 2018/02/23 | 810 | 879 | 809 | 834 | +49 | +6.2% | 3,302,200 |
| 2018/02/22 | 783 | 819 | 771 | 785 | -13 | -1.6% | 1,391,800 |
1601～
1650
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
