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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 3,853.3 | 3,933.3 | 3,690 | 3,800 | +33.3 | +0.9% | 154,500 |
| 2021/05/11 | 3,750 | 3,843.3 | 3,716.7 | 3,766.7 | -43.3 | -1.1% | 117,300 |
| 2021/05/10 | 3,916.7 | 3,956.7 | 3,783.3 | 3,810 | -10 | -0.3% | 130,800 |
| 2021/05/07 | 3,863.3 | 3,973.3 | 3,790 | 3,820 | +13.3 | +0.3% | 193,800 |
| 2021/05/06 | 3,930 | 3,953.3 | 3,733.3 | 3,806.7 | -160 | -4% | 182,100 |
| 2021/04/30 | 4,153.3 | 4,180 | 3,936.7 | 3,966.7 | -230 | -5.5% | 153,600 |
| 2021/04/28 | 4,100 | 4,240 | 4,066.7 | 4,196.7 | +73.4 | +1.8% | 60,300 |
| 2021/04/27 | 4,200 | 4,243.3 | 4,120 | 4,123.3 | -76.7 | -1.8% | 64,500 |
| 2021/04/26 | 4,136.7 | 4,236.7 | 4,093.3 | 4,200 | +110 | +2.7% | 105,300 |
| 2021/04/23 | 4,043.3 | 4,186.7 | 3,970 | 4,090 | -133.3 | -3.2% | 138,900 |
| 2021/04/22 | 4,203.3 | 4,316.7 | 4,176.7 | 4,223.3 | +36.6 | +0.9% | 122,700 |
| 2021/04/21 | 4,303.3 | 4,343.3 | 4,143.3 | 4,186.7 | -210 | -4.8% | 175,200 |
| 2021/04/20 | 4,426.7 | 4,460 | 4,276.7 | 4,396.7 | -63.3 | -1.4% | 158,700 |
| 2021/04/19 | 4,476.7 | 4,563.3 | 4,440 | 4,460 | -83.3 | -1.8% | 130,500 |
| 2021/04/16 | 4,703.3 | 4,790 | 4,543.3 | 4,543.3 | -196.7 | -4.1% | 196,800 |
| 2021/04/15 | 4,636.7 | 4,856.7 | 4,616.7 | 4,740 | +20 | +0.4% | 246,600 |
| 2021/04/14 | 4,470 | 4,723.3 | 4,420 | 4,720 | +250 | +5.6% | 150,600 |
| 2021/04/13 | 4,516.7 | 4,526.7 | 4,386.7 | 4,470 | -40 | -0.9% | 114,900 |
| 2021/04/12 | 4,606.7 | 4,730 | 4,500 | 4,510 | -150 | -3.2% | 174,600 |
| 2021/04/09 | 4,543.3 | 4,733.3 | 4,450 | 4,660 | +216.7 | +4.9% | 321,600 |
| 2021/04/08 | 4,473.3 | 4,533.3 | 4,366.7 | 4,443.3 | -36.7 | -0.8% | 138,600 |
| 2021/04/07 | 4,533.3 | 4,533.3 | 4,333.3 | 4,480 | +16.7 | +0.4% | 183,900 |
| 2021/04/06 | 4,566.7 | 4,753.3 | 4,413.3 | 4,463.3 | -3.4 | -0.1% | 318,600 |
| 2021/04/05 | 4,513.3 | 4,550 | 4,393.3 | 4,466.7 | -96.6 | -2.1% | 246,900 |
| 2021/04/02 | 4,266.7 | 4,690 | 4,186.7 | 4,563.3 | +473.3 | +11.6% | 725,100 |
| 2021/04/01 | 4,100 | 4,160 | 3,923.3 | 4,090 | +50 | +1.2% | 188,400 |
| 2021/03/31 | 3,913.3 | 4,066.7 | 3,870 | 4,040 | +146.7 | +3.8% | 130,800 |
| 2021/03/30 | 3,973.3 | 4,060 | 3,873.3 | 3,893.3 | -100 | -2.5% | 122,400 |
| 2021/03/29 | 4,000 | 4,116.7 | 3,930 | 3,993.3 | -60 | -1.5% | 122,400 |
| 2021/03/26 | 3,970 | 4,053.3 | 3,920 | 4,053.3 | +170 | +4.4% | 145,800 |
| 2021/03/25 | 3,723.3 | 3,890 | 3,570 | 3,883.3 | +113.3 | +3% | 212,700 |
| 2021/03/24 | 3,963.3 | 4,046.7 | 3,763.3 | 3,770 | -326.7 | -8% | 236,100 |
| 2021/03/23 | 4,020 | 4,256.7 | 4,003.3 | 4,096.7 | +116.7 | +2.9% | 334,500 |
| 2021/03/22 | 3,936.7 | 4,030 | 3,826.7 | 3,980 | +63.3 | +1.6% | 209,400 |
| 2021/03/19 | 3,760 | 3,980 | 3,733.3 | 3,916.7 | +56.7 | +1.5% | 270,900 |
| 2021/03/18 | 3,756.7 | 3,896.7 | 3,646.7 | 3,860 | +110 | +2.9% | 463,800 |
| 2021/03/17 | 3,400 | 3,816.7 | 3,353.3 | 3,750 | +370 | +10.9% | 670,200 |
| 2021/03/16 | 3,530 | 3,533.3 | 3,143.3 | 3,380 | -70 | -2% | 990,000 |
| 2021/03/15 | 3,426.7 | 3,480 | 3,346.7 | 3,450 | +90 | +2.7% | 193,200 |
| 2021/03/12 | 3,330 | 3,373.3 | 3,260 | 3,360 | +130 | +4% | 144,900 |
| 2021/03/11 | 3,006.7 | 3,263.3 | 3,006.7 | 3,230 | +223.3 | +7.4% | 202,500 |
| 2021/03/10 | 3,080 | 3,113.3 | 3,006.7 | 3,006.7 | -63.3 | -2.1% | 85,500 |
| 2021/03/09 | 3,006.7 | 3,113.3 | 2,966.7 | 3,070 | +46.7 | +1.5% | 81,900 |
| 2021/03/08 | 3,183.3 | 3,210 | 2,993.3 | 3,023.3 | -106.7 | -3.4% | 98,700 |
| 2021/03/05 | 3,066.7 | 3,140 | 2,950 | 3,130 | +6.7 | +0.2% | 189,000 |
| 2021/03/04 | 3,236.7 | 3,266.7 | 3,086.7 | 3,123.3 | -183.4 | -5.5% | 155,700 |
| 2021/03/03 | 3,410 | 3,410 | 3,230 | 3,306.7 | -110 | -3.2% | 148,200 |
| 2021/03/02 | 3,470 | 3,543.3 | 3,380 | 3,416.7 | -6.6 | -0.2% | 92,700 |
| 2021/03/01 | 3,416.7 | 3,493.3 | 3,350 | 3,423.3 | +6.6 | +0.2% | 82,200 |
| 2021/02/26 | 3,353.3 | 3,493.3 | 3,340 | 3,416.7 | -93.3 | -2.7% | 144,000 |
1051～
1100
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
