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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 7,070 | 7,070 | 6,810 | 6,980 | -180 | -2.5% | 121,700 |
| 2021/11/09 | 7,270 | 7,390 | 7,100 | 7,160 | -110 | -1.5% | 114,800 |
| 2021/11/08 | 7,330 | 7,470 | 7,150 | 7,270 | +20 | +0.3% | 230,000 |
| 2021/11/05 | 6,740 | 7,310 | 6,740 | 7,250 | +560 | +8.4% | 325,700 |
| 2021/11/04 | 6,740 | 6,900 | 6,590 | 6,690 | +50 | +0.8% | 104,500 |
| 2021/11/02 | 6,580 | 6,690 | 6,520 | 6,640 | +120 | +1.8% | 53,000 |
| 2021/11/01 | 6,510 | 6,740 | 6,510 | 6,520 | +80 | +1.2% | 96,200 |
| 2021/10/29 | 6,610 | 6,660 | 6,350 | 6,440 | -170 | -2.6% | 88,900 |
| 2021/10/28 | 6,600 | 6,930 | 6,480 | 6,610 | -116.7 | -1.7% | 157,500 |
| 2021/10/27 | 6,743.3 | 6,800 | 6,536.7 | 6,726.7 | +20 | +0.3% | 150,300 |
| 2021/10/26 | 6,436.7 | 6,796.7 | 6,370 | 6,706.7 | +403.4 | +6.4% | 256,500 |
| 2021/10/25 | 6,033.3 | 6,340 | 6,016.7 | 6,303.3 | +213.3 | +3.5% | 115,800 |
| 2021/10/22 | 6,070 | 6,133.3 | 6,030 | 6,090 | -3.3 | -0.1% | 52,200 |
| 2021/10/21 | 6,186.7 | 6,263.3 | 6,086.7 | 6,093.3 | -170 | -2.7% | 117,000 |
| 2021/10/20 | 6,316.7 | 6,316.7 | 6,173.3 | 6,263.3 | -3.4 | -0.1% | 76,800 |
| 2021/10/19 | 6,230 | 6,356.7 | 6,150 | 6,266.7 | +20 | +0.3% | 127,800 |
| 2021/10/18 | 6,480 | 6,483.3 | 6,206.7 | 6,246.7 | -226.6 | -3.5% | 138,000 |
| 2021/10/15 | 6,280 | 6,476.7 | 6,270 | 6,473.3 | +206.6 | +3.3% | 107,100 |
| 2021/10/14 | 6,300 | 6,383.3 | 6,233.3 | 6,266.7 | +50 | +0.8% | 157,800 |
| 2021/10/13 | 6,150 | 6,293.3 | 6,150 | 6,216.7 | -20 | -0.3% | 74,400 |
| 2021/10/12 | 6,213.3 | 6,253.3 | 6,070 | 6,236.7 | +23.4 | +0.4% | 132,000 |
| 2021/10/11 | 6,110 | 6,213.3 | 5,950 | 6,213.3 | +103.3 | +1.7% | 128,400 |
| 2021/10/08 | 6,020 | 6,150 | 5,996.7 | 6,110 | +266.7 | +4.6% | 154,500 |
| 2021/10/07 | 5,700 | 5,966.7 | 5,700 | 5,843.3 | +210 | +3.7% | 189,300 |
| 2021/10/06 | 5,966.7 | 6,000 | 5,633.3 | 5,633.3 | -203.4 | -3.5% | 185,700 |
| 2021/10/05 | 5,903.3 | 6,030 | 5,693.3 | 5,836.7 | -200 | -3.3% | 254,100 |
| 2021/10/04 | 6,413.3 | 6,433.3 | 6,023.3 | 6,036.7 | -333.3 | -5.2% | 239,400 |
| 2021/10/01 | 6,363.3 | 6,563.3 | 6,276.7 | 6,370 | -10 | -0.2% | 186,600 |
| 2021/09/30 | 6,203.3 | 6,406.7 | 6,076.7 | 6,380 | +153.3 | +2.5% | 146,400 |
| 2021/09/29 | 6,170 | 6,280 | 6,133.3 | 6,226.7 | -53.3 | -0.8% | 117,300 |
| 2021/09/28 | 6,493.3 | 6,493.3 | 6,250 | 6,280 | -146.7 | -2.3% | 151,800 |
| 2021/09/27 | 6,546.7 | 6,663.3 | 6,373.3 | 6,426.7 | -183.3 | -2.8% | 165,900 |
| 2021/09/24 | 6,483.3 | 6,616.7 | 6,416.7 | 6,610 | +253.3 | +4% | 191,400 |
| 2021/09/22 | 6,400 | 6,533.3 | 6,310 | 6,356.7 | -133.3 | -2.1% | 194,700 |
| 2021/09/21 | 6,406.7 | 6,550 | 6,250 | 6,490 | -110 | -1.7% | 202,800 |
| 2021/09/17 | 6,500 | 6,700 | 6,416.7 | 6,600 | +100 | +1.5% | 401,100 |
| 2021/09/16 | 7,000 | 7,000 | 6,370 | 6,500 | -556.7 | -7.9% | 608,400 |
| 2021/09/15 | 7,146.7 | 7,360 | 6,833.3 | 7,056.7 | -240 | -3.3% | 637,800 |
| 2021/09/14 | 6,766.7 | 7,430 | 6,703.3 | 7,296.7 | +540 | +8% | 1,428,000 |
| 2021/09/13 | 6,620 | 7,153.3 | 6,400 | 6,756.7 | +936.7 | +16.1% | 2,071,500 |
| 2021/09/10 | 5,953.3 | 5,953.3 | 5,736.7 | 5,820 | -80 | -1.4% | 316,200 |
| 2021/09/09 | 5,766.7 | 5,950 | 5,680 | 5,900 | +186.7 | +3.3% | 223,800 |
| 2021/09/08 | 5,843.3 | 5,890 | 5,670 | 5,713.3 | -100 | -1.7% | 159,600 |
| 2021/09/07 | 5,960 | 6,016.7 | 5,750 | 5,813.3 | -96.7 | -1.6% | 240,900 |
| 2021/09/06 | 5,806.7 | 5,943.3 | 5,730 | 5,910 | +163.3 | +2.8% | 189,900 |
| 2021/09/03 | 5,536.7 | 5,783.3 | 5,523.3 | 5,746.7 | +136.7 | +2.4% | 186,300 |
| 2021/09/02 | 5,633.3 | 5,693.3 | 5,530 | 5,610 | -53.3 | -0.9% | 162,000 |
| 2021/09/01 | 5,716.7 | 5,766.7 | 5,583.3 | 5,663.3 | +23.3 | +0.4% | 124,500 |
| 2021/08/31 | 5,440 | 5,650 | 5,440 | 5,640 | +123.3 | +2.2% | 149,700 |
| 2021/08/30 | 5,493.3 | 5,566.7 | 5,410 | 5,516.7 | +66.7 | +1.2% | 140,100 |
851～
900
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
