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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,090 | 1,106 | 1,080 | 1,093 | -2 | -0.2% | 19,000 |
| 2014/08/28 | 1,116 | 1,116 | 1,091 | 1,095 | -21 | -1.9% | 16,900 |
| 2014/08/27 | 1,123 | 1,133 | 1,096 | 1,116 | -6 | -0.5% | 26,600 |
| 2014/08/26 | 1,141 | 1,148 | 1,113 | 1,122 | -7 | -0.6% | 37,400 |
| 2014/08/25 | 1,080 | 1,129 | 1,073 | 1,129 | +44 | +4.1% | 43,400 |
| 2014/08/22 | 1,105 | 1,110 | 1,080 | 1,085 | -15 | -1.4% | 25,700 |
| 2014/08/21 | 1,115 | 1,128 | 1,100 | 1,100 | -16 | -1.4% | 28,200 |
| 2014/08/20 | 1,096 | 1,118 | 1,095 | 1,116 | +16 | +1.5% | 34,300 |
| 2014/08/19 | 1,090 | 1,100 | 1,080 | 1,100 | +28 | +2.6% | 25,300 |
| 2014/08/18 | 1,100 | 1,114 | 1,061 | 1,072 | -8 | -0.7% | 53,000 |
| 2014/08/15 | 1,053 | 1,092 | 1,053 | 1,080 | +30 | +2.9% | 36,100 |
| 2014/08/14 | 1,028 | 1,126 | 1,027 | 1,050 | -7 | -0.7% | 104,800 |
| 2014/08/13 | 1,029 | 1,060 | 1,028 | 1,057 | +22 | +2.1% | 27,500 |
| 2014/08/12 | 1,053 | 1,074 | 1,035 | 1,035 | -29 | -2.7% | 29,000 |
| 2014/08/11 | 1,040 | 1,076 | 1,027 | 1,064 | +42 | +4.1% | 39,700 |
| 2014/08/08 | 1,028 | 1,040 | 1,005 | 1,022 | -35 | -3.3% | 74,700 |
| 2014/08/07 | 1,036 | 1,067 | 1,031 | 1,057 | +5 | +0.5% | 40,200 |
| 2014/08/06 | 1,065 | 1,074 | 1,050 | 1,052 | -43 | -3.9% | 59,600 |
| 2014/08/05 | 1,129 | 1,140 | 1,092 | 1,095 | -16 | -1.4% | 44,900 |
| 2014/08/04 | 1,102 | 1,135 | 1,093 | 1,111 | +1 | +0.1% | 45,000 |
| 2014/08/01 | 1,115 | 1,173 | 1,109 | 1,110 | -40 | -3.5% | 75,600 |
| 2014/07/31 | 1,182 | 1,183 | 1,150 | 1,150 | -38 | -3.2% | 74,500 |
| 2014/07/30 | 1,184 | 1,213 | 1,183 | 1,188 | -8 | -0.7% | 48,000 |
| 2014/07/29 | 1,165 | 1,236 | 1,165 | 1,196 | +16 | +1.4% | 125,500 |
| 2014/07/28 | 1,176 | 1,201 | 1,164 | 1,180 | -33 | -2.7% | 118,700 |
| 2014/07/25 | 1,255 | 1,299 | 1,203 | 1,213 | -76 | -5.9% | 255,400 |
| 2014/07/24 | 1,342 | 1,465 | 1,250 | 1,289 | -53 | -3.9% | 1,602,600 |
| 2014/07/23 | 1,035 | 1,342 | 1,032 | 1,342 | +300 | +28.8% | 1,175,400 |
| 2014/07/22 | 1,021 | 1,048 | 1,021 | 1,042 | +17 | +1.7% | 17,800 |
| 2014/07/18 | 1,025 | 1,033 | 1,015 | 1,025 | -30 | -2.8% | 25,800 |
| 2014/07/17 | 1,059 | 1,059 | 1,035 | 1,055 | +4 | +0.4% | 25,100 |
| 2014/07/16 | 1,072 | 1,084 | 1,051 | 1,051 | -29 | -2.7% | 39,000 |
| 2014/07/15 | 1,072 | 1,090 | 1,072 | 1,080 | +9 | +0.8% | 23,400 |
| 2014/07/14 | 1,090 | 1,093 | 1,068 | 1,071 | -5 | -0.5% | 17,400 |
| 2014/07/11 | 1,060 | 1,090 | 1,055 | 1,076 | +2 | +0.2% | 27,000 |
| 2014/07/10 | 1,108 | 1,110 | 1,074 | 1,074 | -29 | -2.6% | 32,500 |
| 2014/07/09 | 1,100 | 1,115 | 1,093 | 1,103 | -12 | -1.1% | 28,500 |
| 2014/07/08 | 1,101 | 1,123 | 1,101 | 1,115 | -22 | -1.9% | 58,300 |
| 2014/07/07 | 1,139 | 1,162 | 1,120 | 1,137 | -32 | -2.7% | 53,800 |
| 2014/07/04 | 1,189 | 1,190 | 1,166 | 1,169 | -13 | -1.1% | 26,400 |
| 2014/07/03 | 1,207 | 1,215 | 1,181 | 1,182 | -30 | -2.5% | 27,300 |
| 2014/07/02 | 1,211 | 1,232 | 1,203 | 1,212 | +13 | +1.1% | 34,600 |
| 2014/07/01 | 1,170 | 1,212 | 1,158 | 1,199 | +34 | +2.9% | 48,700 |
| 2014/06/30 | 1,160 | 1,190 | 1,155 | 1,165 | +5 | +0.4% | 43,800 |
| 2014/06/27 | 1,202 | 1,207 | 1,150 | 1,160 | -54 | -4.4% | 52,800 |
| 2014/06/26 | 1,199 | 1,227 | 1,199 | 1,214 | +5 | +0.4% | 30,700 |
| 2014/06/25 | 1,260 | 1,289 | 1,209 | 1,209 | -45 | -3.6% | 66,800 |
| 2014/06/24 | 1,222 | 1,276 | 1,211 | 1,254 | +20 | +1.6% | 73,900 |
| 2014/06/23 | 1,215 | 1,261 | 1,202 | 1,234 | +8 | +0.7% | 60,200 |
| 2014/06/20 | 1,317 | 1,317 | 1,213 | 1,226 | -71 | -5.5% | 123,700 |
2501～
2550
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
