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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 3,550 | 3,550 | 3,330 | 3,420 | -285 | -7.7% | 426,700 |
| 2022/03/03 | 4,185 | 4,205 | 3,655 | 3,705 | -130 | -3.4% | 664,700 |
| 2022/03/02 | 3,735 | 3,865 | 3,550 | 3,835 | -10 | -0.3% | 487,100 |
| 2022/03/01 | 3,640 | 3,865 | 3,505 | 3,845 | +415 | +12.1% | 663,900 |
| 2022/02/28 | 3,295 | 3,525 | 3,215 | 3,430 | +260 | +8.2% | 692,500 |
| 2022/02/25 | 3,145 | 3,195 | 3,060 | 3,170 | +200 | +6.7% | 191,800 |
| 2022/02/24 | 3,015 | 3,090 | 2,932 | 2,970 | -115 | -3.7% | 208,500 |
| 2022/02/22 | 3,105 | 3,215 | 3,055 | 3,085 | -110 | -3.4% | 199,900 |
| 2022/02/21 | 3,225 | 3,250 | 3,105 | 3,195 | -130 | -3.9% | 125,500 |
| 2022/02/18 | 3,265 | 3,360 | 3,200 | 3,325 | -25 | -0.7% | 132,700 |
| 2022/02/17 | 3,450 | 3,460 | 3,330 | 3,350 | -170 | -4.8% | 107,700 |
| 2022/02/16 | 3,535 | 3,580 | 3,465 | 3,520 | +120 | +3.5% | 97,600 |
| 2022/02/15 | 3,475 | 3,555 | 3,390 | 3,400 | -100 | -2.9% | 116,000 |
| 2022/02/14 | 3,610 | 3,625 | 3,460 | 3,500 | -270 | -7.2% | 135,300 |
| 2022/02/10 | 3,800 | 3,840 | 3,730 | 3,770 | +70 | +1.9% | 100,600 |
| 2022/02/09 | 3,615 | 3,725 | 3,535 | 3,700 | +50 | +1.4% | 137,500 |
| 2022/02/08 | 3,735 | 3,770 | 3,585 | 3,650 | -15 | -0.4% | 97,200 |
| 2022/02/07 | 3,805 | 3,845 | 3,625 | 3,665 | -140 | -3.7% | 94,500 |
| 2022/02/04 | 3,765 | 3,845 | 3,630 | 3,805 | -10 | -0.3% | 182,300 |
| 2022/02/03 | 3,980 | 4,005 | 3,725 | 3,815 | -175 | -4.4% | 155,500 |
| 2022/02/02 | 4,050 | 4,060 | 3,860 | 3,990 | +135 | +3.5% | 131,300 |
| 2022/02/01 | 4,070 | 4,075 | 3,825 | 3,855 | +65 | +1.7% | 204,900 |
| 2022/01/31 | 3,635 | 3,880 | 3,595 | 3,790 | +225 | +6.3% | 251,200 |
| 2022/01/28 | 3,600 | 3,690 | 3,455 | 3,565 | +25 | +0.7% | 174,200 |
| 2022/01/27 | 3,920 | 3,935 | 3,500 | 3,540 | -420 | -10.6% | 355,700 |
| 2022/01/26 | 3,865 | 4,000 | 3,830 | 3,960 | +100 | +2.6% | 129,000 |
| 2022/01/25 | 4,295 | 4,405 | 3,770 | 3,860 | -365 | -8.6% | 332,900 |
| 2022/01/24 | 4,150 | 4,280 | 4,015 | 4,225 | +5 | +0.1% | 155,300 |
| 2022/01/21 | 4,235 | 4,325 | 4,090 | 4,220 | -125 | -2.9% | 157,800 |
| 2022/01/20 | 4,160 | 4,405 | 4,130 | 4,345 | +140 | +3.3% | 261,500 |
| 2022/01/19 | 4,365 | 4,505 | 4,190 | 4,205 | -300 | -6.7% | 229,500 |
| 2022/01/18 | 4,440 | 4,625 | 4,300 | 4,505 | +80 | +1.8% | 284,800 |
| 2022/01/17 | 4,700 | 4,760 | 4,395 | 4,425 | -255 | -5.4% | 268,500 |
| 2022/01/14 | 4,670 | 4,750 | 4,555 | 4,680 | -165 | -3.4% | 221,300 |
| 2022/01/13 | 4,970 | 5,160 | 4,820 | 4,845 | -215 | -4.2% | 201,700 |
| 2022/01/12 | 4,955 | 5,200 | 4,935 | 5,060 | +315 | +6.6% | 288,600 |
| 2022/01/11 | 4,645 | 4,765 | 4,530 | 4,745 | +170 | +3.7% | 293,200 |
| 2022/01/07 | 4,710 | 4,710 | 4,440 | 4,575 | -65 | -1.4% | 337,400 |
| 2022/01/06 | 4,600 | 4,920 | 4,550 | 4,640 | -170 | -3.5% | 406,700 |
| 2022/01/05 | 4,970 | 5,060 | 4,775 | 4,810 | -480 | -9.1% | 459,100 |
| 2022/01/04 | 5,600 | 5,620 | 5,150 | 5,290 | -140 | -2.6% | 332,000 |
| 2021/12/30 | 5,410 | 5,470 | 5,270 | 5,430 | -80 | -1.5% | 262,800 |
| 2021/12/29 | 5,600 | 5,730 | 5,430 | 5,510 | -120 | -2.1% | 351,700 |
| 2021/12/28 | 5,620 | 5,700 | 5,080 | 5,630 | +80 | +1.4% | 761,100 |
| 2021/12/27 | 5,250 | 5,640 | 5,170 | 5,550 | +280 | +5.3% | 679,100 |
| 2021/12/24 | 4,970 | 5,450 | 4,925 | 5,270 | +335 | +6.8% | 864,100 |
| 2021/12/23 | 4,670 | 4,970 | 4,575 | 4,935 | +240 | +5.1% | 655,700 |
| 2021/12/22 | 4,445 | 4,735 | 4,375 | 4,695 | +255 | +5.7% | 472,400 |
| 2021/12/21 | 4,560 | 4,575 | 4,245 | 4,440 | +20 | +0.5% | 619,700 |
| 2021/12/20 | 4,750 | 4,850 | 4,420 | 4,420 | -140 | -3.1% | 687,100 |
851～
900
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
