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 |
|---|---|---|---|---|---|---|---|
| 2020/01/31 | 1,356.7 | 1,403.3 | 1,321.1 | 1,396.7 | +41.1 | +3% | 478,800 |
| 2020/01/30 | 1,417.8 | 1,438.9 | 1,317.8 | 1,355.6 | -64.4 | -4.5% | 701,100 |
| 2020/01/29 | 1,472.2 | 1,480 | 1,411.1 | 1,420 | -32.2 | -2.2% | 450,900 |
| 2020/01/28 | 1,428.9 | 1,511.1 | 1,403.3 | 1,452.2 | +23.3 | +1.6% | 742,500 |
| 2020/01/27 | 1,417.8 | 1,455.6 | 1,416.7 | 1,428.9 | -41.1 | -2.8% | 522,000 |
| 2020/01/24 | 1,553.3 | 1,620 | 1,461.1 | 1,470 | -58.9 | -3.9% | 2,647,800 |
| 2020/01/23 | 1,543.3 | 1,555.6 | 1,510 | 1,528.9 | +3.3 | +0.2% | 977,400 |
| 2020/01/22 | 1,494.4 | 1,525.6 | 1,476.7 | 1,525.6 | +24.5 | +1.6% | 576,000 |
| 2020/01/21 | 1,531.1 | 1,553.3 | 1,473.3 | 1,501.1 | +7.8 | +0.5% | 1,053,000 |
| 2020/01/20 | 1,472.2 | 1,528.9 | 1,430 | 1,493.3 | +11.1 | +0.7% | 911,700 |
| 2020/01/17 | 1,510 | 1,545.6 | 1,456.7 | 1,482.2 | -7.8 | -0.5% | 1,443,600 |
| 2020/01/16 | 1,380 | 1,566.7 | 1,380 | 1,490 | +143.3 | +10.6% | 3,770,100 |
| 2020/01/15 | 1,297.8 | 1,403.3 | 1,282.2 | 1,346.7 | +45.6 | +3.5% | 967,500 |
| 2020/01/14 | 1,367.8 | 1,410 | 1,297.8 | 1,301.1 | -65.6 | -4.8% | 900,900 |
| 2020/01/10 | 1,255.6 | 1,373.3 | 1,246.7 | 1,366.7 | +115.6 | +9.2% | 1,405,800 |
| 2020/01/09 | 1,233.3 | 1,275.6 | 1,225.6 | 1,251.1 | +44.4 | +3.7% | 541,800 |
| 2020/01/08 | 1,238.9 | 1,252.2 | 1,190 | 1,206.7 | -53.3 | -4.2% | 477,000 |
| 2020/01/07 | 1,220 | 1,294.4 | 1,200 | 1,260 | +46.7 | +3.8% | 579,600 |
| 2020/01/06 | 1,217.8 | 1,264.4 | 1,207.8 | 1,213.3 | -42.3 | -3.4% | 486,900 |
| 2019/12/30 | 1,322.2 | 1,332.2 | 1,213.3 | 1,255.6 | -72.2 | -5.4% | 1,127,700 |
| 2019/12/27 | 1,294.4 | 1,431.1 | 1,261.1 | 1,327.8 | +62.2 | +4.9% | 2,044,800 |
| 2019/12/26 | 1,266.7 | 1,294.4 | 1,247.8 | 1,265.6 | -14.4 | -1.1% | 556,200 |
| 2019/12/25 | 1,308.9 | 1,322.2 | 1,253.3 | 1,280 | -42.2 | -3.2% | 891,000 |
| 2019/12/24 | 1,308.9 | 1,340 | 1,268.9 | 1,322.2 | ±0 | ±0% | 1,129,500 |
| 2019/12/23 | 1,264.4 | 1,322.2 | 1,245.6 | 1,322.2 | +76.6 | +6.1% | 1,687,500 |
| 2019/12/20 | 1,158.9 | 1,296.7 | 1,147.8 | 1,245.6 | +102.3 | +8.9% | 2,015,100 |
| 2019/12/19 | 1,127.8 | 1,148.9 | 1,106.7 | 1,143.3 | +10 | +0.9% | 305,100 |
| 2019/12/18 | 1,136.7 | 1,164.4 | 1,101.1 | 1,133.3 | -3.4 | -0.3% | 791,100 |
| 2019/12/17 | 1,106.7 | 1,136.7 | 1,100 | 1,136.7 | +46.7 | +4.3% | 753,300 |
| 2019/12/16 | 1,067.8 | 1,103.3 | 1,043.3 | 1,090 | -11.1 | -1% | 726,300 |
| 2019/12/13 | 1,194.4 | 1,220 | 1,091.1 | 1,101.1 | -85.6 | -7.2% | 1,846,800 |
| 2019/12/12 | 1,193.3 | 1,207.8 | 1,162.2 | 1,186.7 | -17.7 | -1.5% | 890,100 |
| 2019/12/11 | 1,116.7 | 1,222.2 | 1,114.4 | 1,204.4 | +83.3 | +7.4% | 2,381,400 |
| 2019/12/10 | 1,123.3 | 1,146.7 | 1,081.1 | 1,121.1 | +6.7 | +0.6% | 1,476,900 |
| 2019/12/09 | 1,182.2 | 1,220 | 1,107.8 | 1,114.4 | -84.5 | -7% | 1,329,300 |
| 2019/12/06 | 1,200 | 1,212.2 | 1,144.4 | 1,198.9 | +12.2 | +1% | 1,908,900 |
| 2019/12/05 | 1,336.7 | 1,374.4 | 1,156.7 | 1,186.7 | -96.6 | -7.5% | 5,531,400 |
| 2019/12/04 | 1,306.7 | 1,332.2 | 1,261.1 | 1,283.3 | -37.8 | -2.9% | 2,135,700 |
| 2019/12/03 | 1,294.4 | 1,351.1 | 1,261.1 | 1,321.1 | +60 | +4.8% | 7,292,700 |
| 2019/12/02 | 1,123.3 | 1,261.1 | 1,123.3 | 1,261.1 | +166.7 | +15.2% | 4,843,800 |
| 2019/11/29 | 1,131.1 | 1,151.1 | 1,075.6 | 1,094.4 | -53.4 | -4.7% | 2,374,200 |
| 2019/11/28 | 1,143.3 | 1,205.6 | 1,111.1 | 1,147.8 | +20 | +1.8% | 6,094,800 |
| 2019/11/27 | 1,022.2 | 1,127.8 | 1,020 | 1,127.8 | +166.7 | +17.3% | 6,058,800 |
| 2019/11/26 | 944.4 | 995.6 | 943.3 | 961.1 | +16.7 | +1.8% | 962,100 |
| 2019/11/25 | 948.9 | 970 | 935.6 | 944.4 | -4.5 | -0.5% | 352,800 |
| 2019/11/22 | 966.7 | 1,004.4 | 942.2 | 948.9 | -22.2 | -2.3% | 1,143,900 |
| 2019/11/21 | 940 | 976.7 | 925.6 | 971.1 | +23.3 | +2.5% | 731,700 |
| 2019/11/20 | 968.9 | 986.7 | 944.4 | 947.8 | -26.6 | -2.7% | 549,900 |
| 2019/11/19 | 984.4 | 1,013.3 | 971.1 | 974.4 | -16.7 | -1.7% | 1,268,100 |
| 2019/11/18 | 947.8 | 992.2 | 897.8 | 991.1 | +51.1 | +5.4% | 1,465,200 |
1051～
1100
件表示中 / 1113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 | 136,000円 | +19.0% | -13.1% | 0.37% | 37.47倍 | 4.38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 |
| サンバイオ | 45,500円 | - | - | 0.00% | - | 12.08倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| ステムリム | 46,400円 | -14.9% | -31.0% | 0.00% | 190.16倍 | 3.33倍 |
|
大阪大学発バイオベンチャー。損傷細胞の活性化物質を動員、再生を促す「再生誘導医薬」を開発 |
| クオリプス | 312,500円 | -13.0% | - | 0.00% | - | 4.16倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| 扶桑薬 | 226,300円 | +2.9% | +23.1% | 3.54% | 11.37倍 | 0.53倍 |
|
人工腎臓用透析剤・補液が主軸の製薬中堅、透析剤は国内シェア５割。後発薬や製造受託も展開 |
市場注目の銘柄
チャート関連のコラム
