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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 1,208 | 1,300 | 1,181 | 1,280 | +192 | +17.6% | 121,200 |
| 2010/07/16 | 1,100 | 1,136 | 1,065 | 1,088 | +22 | +2.1% | 30,900 |
| 2010/07/15 | 1,041 | 1,139 | 1,041 | 1,066 | +25 | +2.4% | 33,500 |
| 2010/07/14 | 1,020 | 1,043 | 998 | 1,041 | +23 | +2.3% | 4,500 |
| 2010/07/13 | 1,027 | 1,034 | 972 | 1,018 | +19 | +1.9% | 4,400 |
| 2010/07/12 | 957 | 1,010 | 930 | 999 | +60 | +6.4% | 9,700 |
| 2010/07/09 | 932 | 945 | 930 | 939 | +14 | +1.5% | 2,400 |
| 2010/07/08 | 959 | 960 | 925 | 925 | -16 | -1.7% | 4,500 |
| 2010/07/07 | 956 | 956 | 925 | 941 | -14 | -1.5% | 2,600 |
| 2010/07/06 | 917 | 955 | 900 | 955 | +53 | +5.9% | 8,400 |
| 2010/07/05 | 890 | 925 | 886 | 902 | +12 | +1.3% | 4,400 |
| 2010/07/02 | 910 | 915 | 890 | 890 | -20 | -2.2% | 8,000 |
| 2010/07/01 | 906 | 922 | 906 | 910 | -35 | -3.7% | 4,000 |
| 2010/06/30 | 910 | 945 | 906 | 945 | -21 | -2.2% | 11,600 |
| 2010/06/29 | 999 | 999 | 928 | 966 | -32 | -3.2% | 12,900 |
| 2010/06/28 | 998 | 1,013 | 998 | 998 | -2 | -0.2% | 6,800 |
| 2010/06/25 | 992 | 1,018 | 992 | 1,000 | +2 | +0.2% | 7,400 |
| 2010/06/24 | 999 | 1,006 | 994 | 998 | -8 | -0.8% | 3,200 |
| 2010/06/23 | 999 | 1,024 | 987 | 1,006 | +6 | +0.6% | 4,200 |
| 2010/06/22 | 1,013 | 1,013 | 1,000 | 1,000 | ±0 | ±0% | 2,800 |
| 2010/06/21 | 1,015 | 1,015 | 1,000 | 1,000 | +5 | +0.5% | 1,700 |
| 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 |
3601～
3650
件表示中 / 3674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 | 39,500円 | +1.0% | - | 0.00% | - | 6.36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 |
| Ｊ・ＴＥＣ | 37,600円 | -0.6% | - | 0.00% | - | 2.60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 |
| 大研医器 | 45,500円 | +3.6% | +3.4% | 4.84% | 12.69倍 | 1.80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 |
| シード | 41,200円 | +1.9% | -46.6% | 3.64% | 16.63倍 | 0.71倍 |
|
国内系コンタクトレンズメーカーの大手。自社製１日使い捨てレンズ主力。遠近両用、海外育成 |
| 日本ＭＤＭ | 46,300円 | +7.9% | -20.7% | 3.24% | - | 0.49倍 |
|
骨接合材料・人工関節など整形外科器具の製造販売。約８割を米国で製造、円高メリット銘柄 |
市場注目の銘柄
チャート関連のコラム
