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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 988 | 1,001 | 987 | 995 | -44 | -4.2% | 8,500 |
| 2010/06/17 | 1,000 | 1,039 | 994 | 1,039 | +21 | +2.1% | 7,600 |
| 2010/06/16 | 1,034 | 1,034 | 1,000 | 1,018 | +3 | +0.3% | 5,700 |
| 2010/06/15 | 1,032 | 1,032 | 1,000 | 1,015 | +13 | +1.3% | 8,600 |
| 2010/06/14 | 967 | 1,002 | 951 | 1,002 | +26 | +2.7% | 9,600 |
| 2010/06/11 | 970 | 979 | 960 | 976 | +9 | +0.9% | 3,000 |
| 2010/06/10 | 970 | 970 | 938 | 967 | -12 | -1.2% | 8,500 |
| 2010/06/09 | 985 | 985 | 967 | 979 | +4 | +0.4% | 1,600 |
| 2010/06/08 | 965 | 980 | 938 | 975 | +35 | +3.7% | 5,500 |
| 2010/06/07 | 970 | 970 | 926 | 940 | -40 | -4.1% | 6,300 |
| 2010/06/04 | 999 | 1,002 | 968 | 980 | -20 | -2% | 4,100 |
| 2010/06/03 | 966 | 1,003 | 966 | 1,000 | +34 | +3.5% | 2,700 |
| 2010/06/02 | 960 | 995 | 951 | 966 | -1 | -0.1% | 4,500 |
| 2010/06/01 | 962 | 1,002 | 962 | 967 | -13 | -1.3% | 9,000 |
| 2010/05/31 | 950 | 990 | 950 | 980 | +20 | +2.1% | 5,900 |
| 2010/05/28 | 950 | 1,006 | 950 | 960 | +50 | +5.5% | 16,600 |
| 2010/05/27 | 900 | 919 | 899 | 910 | +10 | +1.1% | 15,700 |
| 2010/05/26 | 916 | 956 | 894 | 900 | -1 | -0.1% | 30,500 |
| 2010/05/25 | 1,048 | 1,048 | 901 | 901 | -124 | -12.1% | 14,500 |
| 2010/05/24 | 961 | 1,035 | 961 | 1,025 | +66 | +6.9% | 7,100 |
| 2010/05/21 | 970 | 979 | 930 | 959 | -51 | -5% | 41,000 |
| 2010/05/20 | 990 | 1,089 | 990 | 1,010 | -40 | -3.8% | 10,300 |
| 2010/05/19 | 1,080 | 1,135 | 902 | 1,050 | -50 | -4.5% | 50,600 |
| 2010/05/18 | 1,290 | 1,300 | 1,040 | 1,100 | -189 | -14.7% | 31,800 |
| 2010/05/17 | 1,260 | 1,300 | 1,213 | 1,289 | +9 | +0.7% | 11,000 |
| 2010/05/14 | 1,250 | 1,280 | 1,250 | 1,280 | ±0 | ±0% | 1,900 |
| 2010/05/13 | 1,250 | 1,300 | 1,212 | 1,280 | +20 | +1.6% | 19,900 |
| 2010/05/12 | 1,320 | 1,330 | 1,255 | 1,260 | -60 | -4.5% | 20,500 |
| 2010/05/11 | 1,405 | 1,410 | 1,300 | 1,320 | -83 | -5.9% | 27,400 |
| 2010/05/10 | 1,336 | 1,450 | 1,336 | 1,403 | +37 | +2.7% | 44,900 |
| 2010/05/07 | 1,297 | 1,400 | 1,240 | 1,366 | -50 | -3.5% | 53,200 |
| 2010/05/06 | 1,464 | 1,500 | 1,365 | 1,416 | +132 | +10.3% | 136,700 |
| 2010/04/30 | 1,305 | 1,305 | 1,255 | 1,284 | -3 | -0.2% | 21,300 |
| 2010/04/28 | 1,260 | 1,300 | 1,258 | 1,287 | -9 | -0.7% | 19,300 |
| 2010/04/27 | 1,260 | 1,340 | 1,254 | 1,296 | +44 | +3.5% | 45,300 |
| 2010/04/26 | 1,225 | 1,253 | 1,220 | 1,252 | +32 | +2.6% | 19,300 |
| 2010/04/23 | 1,186 | 1,220 | 1,186 | 1,220 | +35 | +3% | 23,200 |
| 2010/04/22 | 1,172 | 1,189 | 1,170 | 1,185 | +15 | +1.3% | 13,900 |
| 2010/04/21 | 1,197 | 1,220 | 1,170 | 1,170 | -22 | -1.8% | 22,000 |
| 2010/04/20 | 1,215 | 1,220 | 1,190 | 1,192 | -18 | -1.5% | 17,200 |
| 2010/04/19 | 1,199 | 1,218 | 1,180 | 1,210 | +5 | +0.4% | 17,600 |
| 2010/04/16 | 1,210 | 1,234 | 1,193 | 1,205 | -5 | -0.4% | 13,400 |
| 2010/04/15 | 1,207 | 1,220 | 1,205 | 1,210 | -7 | -0.6% | 5,400 |
| 2010/04/14 | 1,212 | 1,220 | 1,200 | 1,217 | -17 | -1.4% | 12,500 |
| 2010/04/13 | 1,234 | 1,245 | 1,203 | 1,234 | -3 | -0.2% | 14,500 |
| 2010/04/12 | 1,255 | 1,265 | 1,230 | 1,237 | -18 | -1.4% | 19,100 |
| 2010/04/09 | 1,278 | 1,278 | 1,222 | 1,255 | -20 | -1.6% | 39,400 |
| 2010/04/08 | 1,229 | 1,279 | 1,192 | 1,275 | +60 | +4.9% | 36,200 |
| 2010/04/07 | 1,151 | 1,215 | 1,141 | 1,215 | +79 | +7% | 47,100 |
| 2010/04/06 | 1,180 | 1,180 | 1,131 | 1,136 | -44 | -3.7% | 32,600 |
3401～
3450
件表示中 / 3453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 | 22,400円 | -10.5% | - | 0.00% | - | 3.37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 |
| 助川電 | 152,700円 | +4.4% | +22.7% | 2.03% | 16.29倍 | 2.11倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| 国際計測 | 52,000円 | -0.4% | +6.4% | 3.85% | 89.35倍 | 0.68倍 |
|
生産設備用タイヤ試験機と研究開発用電気サーボ式試験機中心の総合メーカー。海外比率高い |
| ＰＳＳ | 19,900円 | -18.5% | - | 0.00% | - | 1.23倍 |
|
独自のＤＮＡ抽出技術を核に遺伝子解析、免疫測定など装置のＯＥＭ主体、関連試薬に踏み出す |
| シンシア | 49,700円 | +6.6% | -16.1% | 2.41% | 12.90倍 | 1.31倍 |
|
コンタクトレンズ製造・卸。ＥＣ・ドラッグ店販路強い。Ｍ＆Ａで医療脱毛コンサルやＰＯＳ参入 |
市場注目の銘柄
チャート関連のコラム
