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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 4,943.3 | 5,050 | 4,943.3 | 5,010 | +80 | +1.6% | 90,600 |
| 2021/07/20 | 4,933.3 | 5,086.7 | 4,896.7 | 4,930 | -43.3 | -0.9% | 105,300 |
| 2021/07/19 | 4,986.7 | 5,046.7 | 4,880 | 4,973.3 | -146.7 | -2.9% | 176,100 |
| 2021/07/16 | 5,020 | 5,156.7 | 4,940 | 5,120 | +13.3 | +0.3% | 135,600 |
| 2021/07/15 | 5,180 | 5,180 | 5,000 | 5,106.7 | -143.3 | -2.7% | 243,000 |
| 2021/07/14 | 5,360 | 5,376.7 | 5,223.3 | 5,250 | -136.7 | -2.5% | 169,500 |
| 2021/07/13 | 5,393.3 | 5,476.7 | 5,283.3 | 5,386.7 | +26.7 | +0.5% | 134,100 |
| 2021/07/12 | 5,480 | 5,480 | 5,293.3 | 5,360 | -60 | -1.1% | 180,600 |
| 2021/07/09 | 5,183.3 | 5,433.3 | 5,136.7 | 5,420 | +186.7 | +3.6% | 247,800 |
| 2021/07/08 | 5,303.3 | 5,393.3 | 5,160 | 5,233.3 | -126.7 | -2.4% | 232,200 |
| 2021/07/07 | 5,393.3 | 5,503.3 | 5,286.7 | 5,360 | -126.7 | -2.3% | 181,200 |
| 2021/07/06 | 5,470 | 5,556.7 | 5,366.7 | 5,486.7 | -16.6 | -0.3% | 156,600 |
| 2021/07/05 | 5,650 | 5,756.7 | 5,460 | 5,503.3 | -63.4 | -1.1% | 279,600 |
| 2021/07/02 | 5,906.7 | 5,926.7 | 5,523.3 | 5,566.7 | -296.6 | -5.1% | 336,600 |
| 2021/07/01 | 5,903.3 | 6,066.7 | 5,673.3 | 5,863.3 | +30 | +0.5% | 628,200 |
| 2021/06/30 | 5,580 | 5,833.3 | 5,486.7 | 5,833.3 | +253.3 | +4.5% | 368,100 |
| 2021/06/29 | 5,556.7 | 5,753.3 | 5,466.7 | 5,580 | +143.3 | +2.6% | 392,400 |
| 2021/06/28 | 5,176.7 | 5,440 | 5,130 | 5,436.7 | +260 | +5% | 242,400 |
| 2021/06/25 | 5,090 | 5,246.7 | 5,090 | 5,176.7 | +76.7 | +1.5% | 158,400 |
| 2021/06/24 | 5,276.7 | 5,276.7 | 5,080 | 5,100 | -170 | -3.2% | 176,100 |
| 2021/06/23 | 5,316.7 | 5,406.7 | 5,116.7 | 5,270 | -46.7 | -0.9% | 333,900 |
| 2021/06/22 | 5,433.3 | 5,450 | 5,253.3 | 5,316.7 | +10 | +0.2% | 401,400 |
| 2021/06/21 | 5,366.7 | 5,476.7 | 5,206.7 | 5,306.7 | -193.3 | -3.5% | 438,900 |
| 2021/06/18 | 5,663.3 | 5,776.7 | 5,446.7 | 5,500 | -33.3 | -0.6% | 829,800 |
| 2021/06/17 | 5,383.3 | 5,660 | 5,233.3 | 5,533.3 | +180 | +3.4% | 912,900 |
| 2021/06/16 | 5,400 | 5,943.3 | 5,170 | 5,353.3 | -146.7 | -2.7% | 2,262,000 |
| 2021/06/15 | 5,116.7 | 5,500 | 4,830 | 5,500 | +1,000 | +22.2% | 1,914,000 |
| 2021/06/14 | 4,343.3 | 4,500 | 4,270 | 4,500 | +176.7 | +4.1% | 288,900 |
| 2021/06/11 | 4,276.7 | 4,353.3 | 4,266.7 | 4,323.3 | +50 | +1.2% | 75,900 |
| 2021/06/10 | 4,240 | 4,353.3 | 4,176.7 | 4,273.3 | -10 | -0.2% | 79,500 |
| 2021/06/09 | 4,360 | 4,433.3 | 4,253.3 | 4,283.3 | -50 | -1.2% | 118,800 |
| 2021/06/08 | 4,296.7 | 4,400 | 4,256.7 | 4,333.3 | +93.3 | +2.2% | 131,400 |
| 2021/06/07 | 4,266.7 | 4,340 | 4,200 | 4,240 | -16.7 | -0.4% | 112,800 |
| 2021/06/04 | 4,160 | 4,300 | 4,040 | 4,256.7 | +76.7 | +1.8% | 219,600 |
| 2021/06/03 | 4,190 | 4,250 | 4,093.3 | 4,180 | +43.3 | +1% | 140,100 |
| 2021/06/02 | 4,216.7 | 4,296.7 | 4,103.3 | 4,136.7 | +70 | +1.7% | 288,600 |
| 2021/06/01 | 3,916.7 | 4,096.7 | 3,810 | 4,066.7 | +200 | +5.2% | 178,500 |
| 2021/05/31 | 3,900 | 3,950 | 3,820 | 3,866.7 | -30 | -0.8% | 75,900 |
| 2021/05/28 | 3,986.7 | 3,990 | 3,833.3 | 3,896.7 | -80 | -2% | 123,600 |
| 2021/05/27 | 3,760 | 3,976.7 | 3,713.3 | 3,976.7 | +210 | +5.6% | 228,000 |
| 2021/05/26 | 3,840 | 3,876.7 | 3,756.7 | 3,766.7 | -116.6 | -3% | 103,500 |
| 2021/05/25 | 3,810 | 3,896.7 | 3,720 | 3,883.3 | +126.6 | +3.4% | 127,200 |
| 2021/05/24 | 3,760 | 3,793.3 | 3,666.7 | 3,756.7 | -30 | -0.8% | 120,600 |
| 2021/05/21 | 3,986.7 | 4,050 | 3,780 | 3,786.7 | -56.6 | -1.5% | 190,200 |
| 2021/05/20 | 3,720 | 3,890 | 3,710 | 3,843.3 | +153.3 | +4.2% | 146,700 |
| 2021/05/19 | 3,603.3 | 3,750 | 3,576.7 | 3,690 | +16.7 | +0.5% | 94,500 |
| 2021/05/18 | 3,503.3 | 3,696.7 | 3,476.7 | 3,673.3 | +150 | +4.3% | 157,200 |
| 2021/05/17 | 3,793.3 | 3,806.7 | 3,520 | 3,523.3 | -256.7 | -6.8% | 263,100 |
| 2021/05/14 | 3,853.3 | 3,943.3 | 3,723.3 | 3,780 | -13.3 | -0.4% | 181,200 |
| 2021/05/13 | 3,730 | 3,950 | 3,723.3 | 3,793.3 | -6.7 | -0.2% | 203,400 |
1001～
1050
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
