セルソースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,700 | 4,820 | 4,630 | 4,660 | -90 | -1.9% | 83,600 |
| 2022/11/17 | 4,510 | 4,750 | 4,505 | 4,750 | +260 | +5.8% | 192,900 |
| 2022/11/16 | 4,540 | 4,595 | 4,395 | 4,490 | -50 | -1.1% | 150,400 |
| 2022/11/15 | 4,540 | 4,650 | 4,530 | 4,540 | -70 | -1.5% | 97,500 |
| 2022/11/14 | 4,500 | 4,630 | 4,460 | 4,610 | +110 | +2.4% | 125,800 |
| 2022/11/11 | 4,410 | 4,515 | 4,305 | 4,500 | +240 | +5.6% | 223,800 |
| 2022/11/10 | 4,205 | 4,400 | 4,195 | 4,260 | +50 | +1.2% | 82,300 |
| 2022/11/09 | 4,285 | 4,285 | 4,185 | 4,210 | -35 | -0.8% | 60,000 |
| 2022/11/08 | 4,260 | 4,355 | 4,190 | 4,245 | -10 | -0.2% | 67,300 |
| 2022/11/07 | 4,295 | 4,300 | 4,210 | 4,255 | ±0 | ±0% | 56,600 |
| 2022/11/04 | 4,360 | 4,375 | 4,220 | 4,255 | -95 | -2.2% | 60,800 |
| 2022/11/02 | 4,325 | 4,410 | 4,305 | 4,350 | -15 | -0.3% | 42,000 |
| 2022/11/01 | 4,430 | 4,435 | 4,345 | 4,365 | -30 | -0.7% | 41,900 |
| 2022/10/31 | 4,445 | 4,490 | 4,365 | 4,395 | +45 | +1% | 80,500 |
| 2022/10/28 | 4,250 | 4,385 | 4,205 | 4,350 | +100 | +2.4% | 71,200 |
| 2022/10/27 | 4,320 | 4,330 | 4,240 | 4,250 | -65 | -1.5% | 66,800 |
| 2022/10/26 | 4,310 | 4,400 | 4,290 | 4,315 | +60 | +1.4% | 100,600 |
| 2022/10/25 | 4,255 | 4,290 | 4,160 | 4,255 | +15 | +0.4% | 80,900 |
| 2022/10/24 | 4,275 | 4,315 | 4,190 | 4,240 | +105 | +2.5% | 112,000 |
| 2022/10/21 | 4,190 | 4,215 | 4,125 | 4,135 | -110 | -2.6% | 72,100 |
| 2022/10/20 | 4,170 | 4,275 | 4,130 | 4,245 | +15 | +0.4% | 103,500 |
| 2022/10/19 | 4,400 | 4,420 | 4,230 | 4,230 | -120 | -2.8% | 77,200 |
| 2022/10/18 | 4,300 | 4,430 | 4,300 | 4,350 | +150 | +3.6% | 134,500 |
| 2022/10/17 | 4,140 | 4,210 | 4,085 | 4,200 | ±0 | ±0% | 76,100 |
| 2022/10/14 | 4,230 | 4,250 | 4,160 | 4,200 | +110 | +2.7% | 88,800 |
| 2022/10/13 | 4,220 | 4,230 | 4,050 | 4,090 | -125 | -3% | 141,100 |
| 2022/10/12 | 4,325 | 4,340 | 4,205 | 4,215 | -130 | -3% | 111,100 |
| 2022/10/11 | 4,490 | 4,515 | 4,345 | 4,345 | -195 | -4.3% | 121,500 |
| 2022/10/07 | 4,675 | 4,705 | 4,530 | 4,540 | -205 | -4.3% | 169,900 |
| 2022/10/06 | 4,515 | 4,750 | 4,490 | 4,745 | +240 | +5.3% | 251,600 |
| 2022/10/05 | 4,510 | 4,585 | 4,485 | 4,505 | +25 | +0.6% | 136,600 |
| 2022/10/04 | 4,550 | 4,610 | 4,440 | 4,480 | +20 | +0.4% | 131,400 |
| 2022/10/03 | 4,370 | 4,490 | 4,240 | 4,460 | +70 | +1.6% | 90,200 |
| 2022/09/30 | 4,360 | 4,445 | 4,325 | 4,390 | -40 | -0.9% | 94,300 |
| 2022/09/29 | 4,415 | 4,495 | 4,355 | 4,430 | +155 | +3.6% | 154,700 |
| 2022/09/28 | 4,335 | 4,475 | 4,240 | 4,275 | -85 | -1.9% | 123,500 |
| 2022/09/27 | 4,300 | 4,470 | 4,270 | 4,360 | +60 | +1.4% | 125,900 |
| 2022/09/26 | 4,180 | 4,325 | 4,075 | 4,300 | +60 | +1.4% | 146,000 |
| 2022/09/22 | 4,150 | 4,280 | 4,100 | 4,240 | +45 | +1.1% | 131,400 |
| 2022/09/21 | 4,150 | 4,240 | 4,105 | 4,195 | +5 | +0.1% | 182,800 |
| 2022/09/20 | 4,490 | 4,530 | 4,155 | 4,190 | -275 | -6.2% | 398,100 |
| 2022/09/16 | 4,750 | 4,760 | 4,450 | 4,465 | -300 | -6.3% | 376,200 |
| 2022/09/15 | 5,010 | 5,100 | 4,760 | 4,765 | -335 | -6.6% | 410,600 |
| 2022/09/14 | 4,760 | 5,200 | 4,715 | 5,100 | +210 | +4.3% | 543,300 |
| 2022/09/13 | 5,050 | 5,060 | 4,805 | 4,890 | -130 | -2.6% | 251,900 |
| 2022/09/12 | 4,890 | 5,030 | 4,850 | 5,020 | +180 | +3.7% | 214,400 |
| 2022/09/09 | 4,650 | 4,840 | 4,645 | 4,840 | +240 | +5.2% | 158,100 |
| 2022/09/08 | 4,640 | 4,670 | 4,550 | 4,600 | +5 | +0.1% | 98,800 |
| 2022/09/07 | 4,685 | 4,715 | 4,450 | 4,595 | -120 | -2.5% | 193,500 |
| 2022/09/06 | 4,805 | 4,955 | 4,650 | 4,715 | -75 | -1.6% | 251,500 |
601～
650
件表示中 / 1346件
類似銘柄と比較する
現在ご覧いただいている「セルソース」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 |
|---|---|---|---|---|---|---|---|---|
| セルソース | 65,100円 | - | - | 0.77% | 50.58倍 | 2.15倍 |
|
脂肪・血液由来の細胞加工受託など再生医療、変形性ひざ関節症向け軸に不妊治療関連も展開 |
| 大幸薬品 | 27,300円 | +0.1% | -70.9% | 0.00% | 45.65倍 | 1.72倍 |
|
止瀉薬「正露丸」で有名な大衆薬中堅。オーナー経営色。感染管理「クレベリン」事業は再構築中 |
| レナサイエンス | 101,700円 | -34.5% | - | 0.00% | 280.94倍 | 8.43倍 |
|
東北大発創薬ベンチャー。創業者の宮田同大教授が発見した低分子化合物を使い治療薬を開発 |
| ワカモト | 33,200円 | +0.5% | - | 0.90% | 230.56倍 | 0.96倍 |
|
「強力わかもと」で有名な一般用医薬品と医家向け眼科薬が柱。乳酸菌やアジア、医療機器育成 |
| ステラファーマ | 32,800円 | +245.7% | - | 0.00% | - | 3.63倍 |
|
ステラケミファ系、持分会社に。がん放射線治療用ホウ素医薬品が柱。適応拡大・海外展開注力 |
市場注目の銘柄
チャート関連のコラム
