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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 4,950 | 4,975 | 4,460 | 4,560 | -590 | -11.5% | 970,100 |
| 2021/12/16 | 5,390 | 5,430 | 5,030 | 5,150 | +60 | +1.2% | 665,500 |
| 2021/12/15 | 5,290 | 5,430 | 5,020 | 5,090 | -600 | -10.5% | 1,156,500 |
| 2021/12/14 | 6,590 | 6,800 | 5,690 | 5,690 | -1,500 | -20.9% | 888,200 |
| 2021/12/13 | 7,680 | 7,690 | 7,030 | 7,190 | -340 | -4.5% | 438,800 |
| 2021/12/10 | 7,930 | 8,120 | 7,520 | 7,530 | -340 | -4.3% | 424,800 |
| 2021/12/09 | 7,850 | 8,160 | 7,480 | 7,870 | +870 | +12.4% | 985,100 |
| 2021/12/08 | 6,890 | 7,190 | 6,860 | 7,000 | +210 | +3.1% | 199,900 |
| 2021/12/07 | 7,070 | 7,080 | 6,680 | 6,790 | -100 | -1.5% | 186,900 |
| 2021/12/06 | 6,830 | 7,030 | 6,670 | 6,890 | ±0 | ±0% | 171,000 |
| 2021/12/03 | 6,600 | 6,910 | 6,400 | 6,890 | +430 | +6.7% | 199,500 |
| 2021/12/02 | 6,590 | 6,710 | 6,400 | 6,460 | -230 | -3.4% | 120,600 |
| 2021/12/01 | 6,760 | 6,910 | 6,450 | 6,690 | -70 | -1% | 160,400 |
| 2021/11/30 | 7,140 | 7,230 | 6,690 | 6,760 | -80 | -1.2% | 151,400 |
| 2021/11/29 | 6,760 | 7,070 | 6,650 | 6,840 | -20 | -0.3% | 158,800 |
| 2021/11/26 | 7,110 | 7,150 | 6,780 | 6,860 | -250 | -3.5% | 151,700 |
| 2021/11/25 | 7,320 | 7,320 | 7,020 | 7,110 | -70 | -1% | 93,900 |
| 2021/11/24 | 7,370 | 7,450 | 7,050 | 7,180 | -340 | -4.5% | 160,400 |
| 2021/11/22 | 7,570 | 7,670 | 7,420 | 7,520 | -30 | -0.4% | 110,800 |
| 2021/11/19 | 7,750 | 7,890 | 7,380 | 7,550 | +10 | +0.1% | 172,600 |
| 2021/11/18 | 7,630 | 7,780 | 7,460 | 7,540 | -20 | -0.3% | 135,400 |
| 2021/11/17 | 7,700 | 7,890 | 7,450 | 7,560 | -40 | -0.5% | 217,200 |
| 2021/11/16 | 7,230 | 7,740 | 7,160 | 7,600 | +470 | +6.6% | 327,800 |
| 2021/11/15 | 7,060 | 7,220 | 6,930 | 7,130 | +40 | +0.6% | 117,800 |
| 2021/11/12 | 6,940 | 7,110 | 6,850 | 7,090 | +150 | +2.2% | 95,000 |
| 2021/11/11 | 6,980 | 7,220 | 6,900 | 6,940 | -40 | -0.6% | 120,900 |
| 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 |
901～
950
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
