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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 2021/08/27 | 5,426.7 | 5,463.3 | 5,333.3 | 5,450 | -26.7 | -0.5% | 124,500 |
| 2021/08/26 | 5,393.3 | 5,533.3 | 5,346.7 | 5,476.7 | +93.4 | +1.7% | 167,700 |
| 2021/08/25 | 5,293.3 | 5,466.7 | 5,270 | 5,383.3 | +120 | +2.3% | 216,900 |
| 2021/08/24 | 5,283.3 | 5,340 | 5,183.3 | 5,263.3 | +13.3 | +0.3% | 138,000 |
| 2021/08/23 | 5,033.3 | 5,250 | 5,003.3 | 5,250 | +270 | +5.4% | 197,700 |
| 2021/08/20 | 4,786.7 | 5,046.7 | 4,786.7 | 4,980 | +280 | +6% | 265,500 |
| 2021/08/19 | 4,633.3 | 4,850 | 4,556.7 | 4,700 | +20 | +0.4% | 168,600 |
| 2021/08/18 | 4,500 | 4,680 | 4,386.7 | 4,680 | +160 | +3.5% | 142,500 |
| 2021/08/17 | 4,763.3 | 4,763.3 | 4,506.7 | 4,520 | -250 | -5.2% | 205,500 |
| 2021/08/16 | 5,016.7 | 5,083.3 | 4,696.7 | 4,770 | -256.7 | -5.1% | 255,900 |
| 2021/08/13 | 4,836.7 | 5,033.3 | 4,783.3 | 5,026.7 | +190 | +3.9% | 150,000 |
| 2021/08/12 | 4,870 | 4,913.3 | 4,776.7 | 4,836.7 | -10 | -0.2% | 75,000 |
| 2021/08/11 | 4,850 | 4,900 | 4,740 | 4,846.7 | -3.3 | -0.1% | 154,800 |
| 2021/08/10 | 4,613.3 | 4,850 | 4,520 | 4,850 | +206.7 | +4.5% | 127,800 |
| 2021/08/06 | 4,630 | 4,796.7 | 4,570 | 4,643.3 | +13.3 | +0.3% | 119,100 |
| 2021/08/05 | 4,536.7 | 4,693.3 | 4,536.7 | 4,630 | +76.7 | +1.7% | 87,900 |
| 2021/08/04 | 4,670 | 4,696.7 | 4,550 | 4,553.3 | -130 | -2.8% | 88,200 |
| 2021/08/03 | 4,636.7 | 4,720 | 4,606.7 | 4,683.3 | -6.7 | -0.1% | 92,100 |
| 2021/08/02 | 4,756.7 | 4,836.7 | 4,643.3 | 4,690 | -80 | -1.7% | 118,200 |
| 2021/07/30 | 4,850 | 4,883.3 | 4,686.7 | 4,770 | -130 | -2.7% | 85,200 |
| 2021/07/29 | 4,753.3 | 4,966.7 | 4,753.3 | 4,900 | +166.7 | +3.5% | 88,200 |
| 2021/07/28 | 4,933.3 | 4,966.7 | 4,720 | 4,733.3 | -173.4 | -3.5% | 106,200 |
| 2021/07/27 | 5,013.3 | 5,023.3 | 4,906.7 | 4,906.7 | -106.6 | -2.1% | 78,000 |
| 2021/07/26 | 5,070 | 5,163.3 | 5,006.7 | 5,013.3 | +3.3 | +0.1% | 91,800 |
951～
1000
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
