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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,205 | 1,258 | 1,205 | 1,252 | +20 | +1.6% | 36,400 |
| 2011/06/01 | 1,231 | 1,265 | 1,198 | 1,232 | +11 | +0.9% | 46,900 |
| 2011/05/31 | 1,185 | 1,260 | 1,185 | 1,221 | +15 | +1.2% | 60,600 |
| 2011/05/30 | 1,200 | 1,217 | 1,194 | 1,206 | -10 | -0.8% | 40,700 |
| 2011/05/27 | 1,225 | 1,230 | 1,205 | 1,216 | -19 | -1.5% | 32,700 |
| 2011/05/26 | 1,247 | 1,249 | 1,228 | 1,235 | -12 | -1% | 20,400 |
| 2011/05/25 | 1,241 | 1,296 | 1,240 | 1,247 | -5 | -0.4% | 21,500 |
| 2011/05/24 | 1,240 | 1,258 | 1,238 | 1,252 | -6 | -0.5% | 20,600 |
| 2011/05/23 | 1,254 | 1,264 | 1,245 | 1,258 | -32 | -2.5% | 38,100 |
| 2011/05/20 | 1,287 | 1,296 | 1,283 | 1,290 | -7 | -0.5% | 7,700 |
| 2011/05/19 | 1,300 | 1,300 | 1,287 | 1,297 | -8 | -0.6% | 16,900 |
| 2011/05/18 | 1,302 | 1,310 | 1,293 | 1,305 | +2 | +0.2% | 13,600 |
| 2011/05/17 | 1,300 | 1,308 | 1,280 | 1,303 | +17 | +1.3% | 17,500 |
| 2011/05/16 | 1,281 | 1,340 | 1,280 | 1,286 | -83 | -6.1% | 57,400 |
| 2011/05/13 | 1,368 | 1,377 | 1,342 | 1,369 | -9 | -0.7% | 43,200 |
| 2011/05/12 | 1,352 | 1,380 | 1,351 | 1,378 | +23 | +1.7% | 64,400 |
| 2011/05/11 | 1,360 | 1,363 | 1,351 | 1,355 | -1 | -0.1% | 25,700 |
| 2011/05/10 | 1,350 | 1,370 | 1,345 | 1,356 | +8 | +0.6% | 31,800 |
| 2011/05/09 | 1,359 | 1,373 | 1,347 | 1,348 | -19 | -1.4% | 24,300 |
| 2011/05/06 | 1,341 | 1,367 | 1,338 | 1,367 | -3 | -0.2% | 24,400 |
| 2011/05/02 | 1,400 | 1,414 | 1,355 | 1,370 | +25 | +1.9% | 75,000 |
| 2011/04/28 | 1,358 | 1,358 | 1,337 | 1,345 | +3 | +0.2% | 10,800 |
| 2011/04/27 | 1,356 | 1,395 | 1,327 | 1,342 | -14 | -1% | 36,200 |
| 2011/04/26 | 1,360 | 1,372 | 1,346 | 1,356 | -15 | -1.1% | 20,300 |
| 2011/04/25 | 1,360 | 1,374 | 1,358 | 1,371 | +16 | +1.2% | 9,900 |
| 2011/04/22 | 1,361 | 1,366 | 1,336 | 1,355 | -17 | -1.2% | 13,400 |
| 2011/04/21 | 1,345 | 1,378 | 1,345 | 1,372 | +29 | +2.2% | 17,500 |
| 2011/04/20 | 1,333 | 1,369 | 1,332 | 1,343 | +11 | +0.8% | 19,400 |
| 2011/04/19 | 1,313 | 1,339 | 1,313 | 1,332 | -28 | -2.1% | 18,400 |
| 2011/04/18 | 1,378 | 1,378 | 1,360 | 1,360 | -22 | -1.6% | 18,800 |
| 2011/04/15 | 1,390 | 1,392 | 1,375 | 1,382 | -4 | -0.3% | 19,100 |
| 2011/04/14 | 1,390 | 1,390 | 1,360 | 1,386 | -4 | -0.3% | 18,900 |
| 2011/04/13 | 1,357 | 1,390 | 1,351 | 1,390 | +19 | +1.4% | 32,000 |
| 2011/04/12 | 1,418 | 1,420 | 1,353 | 1,371 | -38 | -2.7% | 91,800 |
| 2011/04/11 | 1,480 | 1,480 | 1,381 | 1,409 | +119 | +9.2% | 195,500 |
| 2011/04/08 | 1,275 | 1,290 | 1,271 | 1,290 | -10 | -0.8% | 28,400 |
| 2011/04/07 | 1,291 | 1,300 | 1,270 | 1,300 | +4 | +0.3% | 14,200 |
| 2011/04/06 | 1,303 | 1,315 | 1,280 | 1,296 | -24 | -1.8% | 38,600 |
| 2011/04/05 | 1,365 | 1,365 | 1,302 | 1,320 | -39 | -2.9% | 33,800 |
| 2011/04/04 | 1,338 | 1,359 | 1,321 | 1,359 | +20 | +1.5% | 25,400 |
| 2011/04/01 | 1,358 | 1,370 | 1,335 | 1,339 | -32 | -2.3% | 22,300 |
| 2011/03/31 | 1,346 | 1,371 | 1,341 | 1,371 | +31 | +2.3% | 25,200 |
| 2011/03/30 | 1,340 | 1,364 | 1,330 | 1,340 | -6 | -0.4% | 22,900 |
| 2011/03/29 | 1,280 | 1,348 | 1,268 | 1,346 | +49 | +3.8% | 55,500 |
| 2011/03/28 | 1,295 | 1,316 | 1,273 | 1,297 | -37 | -2.8% | 58,500 |
| 2011/03/25 | 1,290 | 1,368 | 1,276 | 1,334 | +33 | +2.5% | 89,100 |
| 2011/03/24 | 1,333 | 1,340 | 1,296 | 1,301 | -62 | -4.5% | 94,600 |
| 2011/03/23 | 1,400 | 1,424 | 1,360 | 1,363 | -64 | -4.5% | 122,700 |
| 2011/03/22 | 1,495 | 1,496 | 1,410 | 1,427 | +21 | +1.5% | 140,800 |
| 2011/03/18 | 1,350 | 1,430 | 1,330 | 1,406 | +111 | +8.6% | 200,100 |
3301～
3350
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 | 0.67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 | 3.44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 | 0.66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% | 14.26倍 | 2.03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
