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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 4,605 | 4,760 | 4,545 | 4,725 | +120 | +2.6% | 156,500 |
| 2022/07/29 | 4,500 | 4,660 | 4,490 | 4,605 | +120 | +2.7% | 161,800 |
| 2022/07/28 | 4,620 | 4,675 | 4,450 | 4,485 | -55 | -1.2% | 121,900 |
| 2022/07/27 | 4,430 | 4,680 | 4,430 | 4,540 | +40 | +0.9% | 169,200 |
| 2022/07/26 | 4,380 | 4,520 | 4,355 | 4,500 | +100 | +2.3% | 105,100 |
| 2022/07/25 | 4,430 | 4,455 | 4,375 | 4,400 | -100 | -2.2% | 105,100 |
| 2022/07/22 | 4,435 | 4,550 | 4,335 | 4,500 | +70 | +1.6% | 204,600 |
| 2022/07/21 | 4,315 | 4,430 | 4,315 | 4,430 | +145 | +3.4% | 154,700 |
| 2022/07/20 | 4,220 | 4,310 | 4,180 | 4,285 | +65 | +1.5% | 133,200 |
| 2022/07/19 | 4,085 | 4,245 | 4,030 | 4,220 | +125 | +3.1% | 147,500 |
| 2022/07/15 | 4,360 | 4,435 | 4,085 | 4,095 | -225 | -5.2% | 197,000 |
| 2022/07/14 | 4,145 | 4,395 | 4,115 | 4,320 | +155 | +3.7% | 231,300 |
| 2022/07/13 | 4,075 | 4,195 | 4,000 | 4,165 | +105 | +2.6% | 168,100 |
| 2022/07/12 | 4,005 | 4,110 | 3,955 | 4,060 | +40 | +1% | 110,200 |
| 2022/07/11 | 3,940 | 4,080 | 3,940 | 4,020 | +150 | +3.9% | 167,600 |
| 2022/07/08 | 3,910 | 3,930 | 3,810 | 3,870 | -35 | -0.9% | 109,300 |
| 2022/07/07 | 3,910 | 3,945 | 3,860 | 3,905 | -5 | -0.1% | 80,900 |
| 2022/07/06 | 3,915 | 3,945 | 3,835 | 3,910 | +15 | +0.4% | 84,000 |
| 2022/07/05 | 3,890 | 3,970 | 3,820 | 3,895 | +10 | +0.3% | 93,700 |
| 2022/07/04 | 3,715 | 3,910 | 3,685 | 3,885 | +240 | +6.6% | 115,200 |
| 2022/07/01 | 3,805 | 3,885 | 3,610 | 3,645 | -205 | -5.3% | 141,500 |
| 2022/06/30 | 3,935 | 3,980 | 3,835 | 3,850 | -105 | -2.7% | 76,000 |
| 2022/06/29 | 3,910 | 4,005 | 3,825 | 3,955 | -25 | -0.6% | 117,500 |
| 2022/06/28 | 3,900 | 4,040 | 3,890 | 3,980 | +50 | +1.3% | 103,900 |
| 2022/06/27 | 4,235 | 4,265 | 3,880 | 3,930 | -290 | -6.9% | 317,400 |
| 2022/06/24 | 4,135 | 4,285 | 4,115 | 4,220 | +155 | +3.8% | 348,500 |
| 2022/06/23 | 3,865 | 4,090 | 3,865 | 4,065 | +205 | +5.3% | 308,400 |
| 2022/06/22 | 3,780 | 3,920 | 3,660 | 3,860 | +115 | +3.1% | 191,800 |
| 2022/06/21 | 3,705 | 3,765 | 3,635 | 3,745 | +115 | +3.2% | 106,200 |
| 2022/06/20 | 3,800 | 3,845 | 3,565 | 3,630 | -140 | -3.7% | 159,800 |
| 2022/06/17 | 3,770 | 3,840 | 3,515 | 3,770 | -115 | -3% | 385,600 |
| 2022/06/16 | 3,850 | 4,035 | 3,795 | 3,885 | +175 | +4.7% | 416,400 |
| 2022/06/15 | 3,910 | 3,950 | 3,605 | 3,710 | -95 | -2.5% | 307,000 |
| 2022/06/14 | 3,370 | 3,895 | 3,365 | 3,805 | +365 | +10.6% | 895,800 |
| 2022/06/13 | 3,430 | 3,510 | 3,335 | 3,440 | -60 | -1.7% | 169,700 |
| 2022/06/10 | 3,600 | 3,600 | 3,465 | 3,500 | -160 | -4.4% | 155,200 |
| 2022/06/09 | 3,385 | 3,680 | 3,385 | 3,660 | +260 | +7.6% | 199,200 |
| 2022/06/08 | 3,310 | 3,425 | 3,305 | 3,400 | +115 | +3.5% | 108,500 |
| 2022/06/07 | 3,415 | 3,415 | 3,265 | 3,285 | -140 | -4.1% | 117,800 |
| 2022/06/06 | 3,310 | 3,440 | 3,295 | 3,425 | +50 | +1.5% | 55,800 |
| 2022/06/03 | 3,370 | 3,410 | 3,275 | 3,375 | +75 | +2.3% | 67,200 |
| 2022/06/02 | 3,340 | 3,340 | 3,255 | 3,300 | -55 | -1.6% | 60,800 |
| 2022/06/01 | 3,500 | 3,570 | 3,345 | 3,355 | -145 | -4.1% | 140,800 |
| 2022/05/31 | 3,405 | 3,500 | 3,325 | 3,500 | +140 | +4.2% | 151,600 |
| 2022/05/30 | 3,275 | 3,400 | 3,230 | 3,360 | +170 | +5.3% | 174,200 |
| 2022/05/27 | 3,300 | 3,300 | 3,180 | 3,190 | -55 | -1.7% | 96,300 |
| 2022/05/26 | 3,235 | 3,290 | 3,210 | 3,245 | +45 | +1.4% | 106,500 |
| 2022/05/25 | 3,330 | 3,345 | 3,190 | 3,200 | -60 | -1.8% | 118,900 |
| 2022/05/24 | 3,330 | 3,350 | 3,245 | 3,260 | -140 | -4.1% | 149,000 |
| 2022/05/23 | 3,355 | 3,440 | 3,325 | 3,400 | +115 | +3.5% | 133,800 |
751～
800
件表示中 / 1422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 | 62,300円 | - | - | 0.80% | 48.41倍 | 2.09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 |
| ラクオリア | 54,000円 | +25.1% | - | 0.00% | - | 2.11倍 |
|
ファイザー旧国内研究所が前身。導出消化器薬の海外売上が拡大、収益柱に。低分子創薬に強い |
| Ｃｈｏｒｄｉａ | 18,000円 | - | - | 0.00% | - | 3.83倍 |
|
ＲＮＡ制御ストレスを標的とする低分子抗がん薬を開発中。開発品・研究者は武田にルーツ |
| キッズバイオ | 25,200円 | - | - | 0.00% | - | 8.97倍 |
|
北大発創薬ベンチャー。バイオ後続品を主力に、乳歯歯髄幹細胞（ＳＨＥＤ）用いた再生医療に力 |
| ＮＡＮＯ | 15,100円 | -30.6% | - | 0.00% | - | 3.99倍 |
|
ｍＲＮＡ医薬品に特化した創薬ベンチャー。創薬シーズ発掘から臨床開発まで手がけて導出 |
市場注目の銘柄
チャート関連のコラム
