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 |
|---|---|---|---|---|---|---|---|
| 2020/12/07 | 3,120 | 3,163.3 | 2,936.7 | 2,943.3 | -186.7 | -6% | 159,600 |
| 2020/12/04 | 3,040 | 3,190 | 3,006.7 | 3,130 | +63.3 | +2.1% | 123,600 |
| 2020/12/03 | 3,246.7 | 3,273.3 | 3,036.7 | 3,066.7 | -216.6 | -6.6% | 228,000 |
| 2020/12/02 | 3,320 | 3,340 | 3,210 | 3,283.3 | -43.4 | -1.3% | 121,500 |
| 2020/12/01 | 3,450 | 3,536.7 | 3,270 | 3,326.7 | +26.7 | +0.8% | 326,400 |
| 2020/11/30 | 3,083.3 | 3,513.3 | 3,083.3 | 3,300 | +266.7 | +8.8% | 710,700 |
| 2020/11/27 | 2,860 | 3,063.3 | 2,860 | 3,033.3 | +130 | +4.5% | 161,700 |
| 2020/11/26 | 2,863.3 | 2,926.7 | 2,806.7 | 2,903.3 | +40 | +1.4% | 92,400 |
| 2020/11/25 | 2,933.3 | 2,966.7 | 2,850 | 2,863.3 | -80 | -2.7% | 138,900 |
| 2020/11/24 | 2,930 | 3,020 | 2,890 | 2,943.3 | +13.3 | +0.5% | 93,000 |
| 2020/11/20 | 2,913.3 | 2,930 | 2,850 | 2,930 | -10 | -0.3% | 77,400 |
| 2020/11/19 | 3,090 | 3,100 | 2,920 | 2,940 | -50 | -1.7% | 192,000 |
| 2020/11/18 | 2,910 | 3,083.3 | 2,873.3 | 2,990 | +180 | +6.4% | 211,800 |
| 2020/11/17 | 2,990 | 3,023.3 | 2,783.3 | 2,810 | -230 | -7.6% | 232,500 |
| 2020/11/16 | 3,096.7 | 3,096.7 | 2,993.3 | 3,040 | -66.7 | -2.1% | 75,900 |
| 2020/11/13 | 3,090 | 3,106.7 | 2,983.3 | 3,106.7 | +16.7 | +0.5% | 112,200 |
| 2020/11/12 | 3,110 | 3,110 | 3,026.7 | 3,090 | +20 | +0.7% | 118,500 |
| 2020/11/11 | 2,933.3 | 3,120 | 2,850 | 3,070 | +96.7 | +3.3% | 165,600 |
| 2020/11/10 | 3,233.3 | 3,233.3 | 2,953.3 | 2,973.3 | -316.7 | -9.6% | 289,500 |
| 2020/11/09 | 3,136.7 | 3,366.7 | 3,120 | 3,290 | +180 | +5.8% | 264,300 |
| 2020/11/06 | 3,326.7 | 3,343.3 | 3,060 | 3,110 | -166.7 | -5.1% | 249,900 |
| 2020/11/05 | 3,083.3 | 3,463.3 | 3,083.3 | 3,276.7 | +293.4 | +9.8% | 586,500 |
| 2020/11/04 | 2,836.7 | 3,043.3 | 2,753.3 | 2,983.3 | +170 | +6% | 320,700 |
| 2020/11/02 | 2,783.3 | 2,923.3 | 2,783.3 | 2,813.3 | -20 | -0.7% | 166,500 |
| 2020/10/30 | 3,143.3 | 3,210 | 2,816.7 | 2,833.3 | -263.4 | -8.5% | 285,900 |
| 2020/10/29 | 3,010 | 3,163.3 | 2,966.7 | 3,096.7 | -62.2 | -2% | 218,700 |
| 2020/10/28 | 3,158.9 | 3,288.9 | 3,111.1 | 3,158.9 | -63.3 | -2% | 251,100 |
| 2020/10/27 | 2,971.1 | 3,311.1 | 2,833.3 | 3,222.2 | +196.6 | +6.5% | 552,600 |
| 2020/10/26 | 3,411.1 | 3,483.3 | 3,001.1 | 3,025.6 | -363.3 | -10.7% | 674,100 |
| 2020/10/23 | 3,644.4 | 3,666.7 | 3,271.1 | 3,388.9 | -322.2 | -8.7% | 788,400 |
| 2020/10/22 | 3,850 | 3,933.3 | 3,683.3 | 3,711.1 | -127.8 | -3.3% | 319,500 |
| 2020/10/21 | 3,722.2 | 3,933.3 | 3,666.7 | 3,838.9 | +116.7 | +3.1% | 399,600 |
| 2020/10/20 | 3,811.1 | 3,855.6 | 3,688.9 | 3,722.2 | -55.6 | -1.5% | 233,100 |
| 2020/10/19 | 3,955.6 | 4,088.9 | 3,744.4 | 3,777.8 | -227.8 | -5.7% | 492,300 |
| 2020/10/16 | 4,072.2 | 4,383.3 | 3,911.1 | 4,005.6 | -66.6 | -1.6% | 1,008,000 |
| 2020/10/15 | 4,155.6 | 4,194.4 | 3,905.6 | 4,072.2 | -22.2 | -0.5% | 828,900 |
| 2020/10/14 | 3,733.3 | 4,388.9 | 3,733.3 | 4,094.4 | +416.6 | +11.3% | 2,554,200 |
| 2020/10/13 | 3,638.9 | 3,733.3 | 3,577.8 | 3,677.8 | +100 | +2.8% | 405,000 |
| 2020/10/12 | 3,666.7 | 3,688.9 | 3,494.4 | 3,577.8 | -50 | -1.4% | 403,200 |
| 2020/10/09 | 3,672.2 | 3,694.4 | 3,611.1 | 3,627.8 | -66.6 | -1.8% | 247,500 |
| 2020/10/08 | 3,777.8 | 3,822.2 | 3,661.1 | 3,694.4 | -33.4 | -0.9% | 468,900 |
| 2020/10/07 | 3,522.2 | 3,755.6 | 3,488.9 | 3,727.8 | +205.6 | +5.8% | 533,700 |
| 2020/10/06 | 3,494.4 | 3,533.3 | 3,361.1 | 3,522.2 | +44.4 | +1.3% | 423,900 |
| 2020/10/05 | 3,555.6 | 3,583.3 | 3,466.7 | 3,477.8 | -50 | -1.4% | 282,600 |
| 2020/10/02 | 3,561.1 | 3,633.3 | 3,444.4 | 3,527.8 | +44.5 | +1.3% | 396,000 |
| 2020/09/30 | 3,527.8 | 3,677.8 | 3,466.7 | 3,483.3 | -66.7 | -1.9% | 348,300 |
| 2020/09/29 | 3,472.2 | 3,600 | 3,472.2 | 3,550 | +77.8 | +2.2% | 268,200 |
| 2020/09/28 | 3,583.3 | 3,644.4 | 3,366.7 | 3,472.2 | -61.1 | -1.7% | 435,600 |
| 2020/09/25 | 3,666.7 | 3,722.2 | 3,511.1 | 3,533.3 | -94.5 | -2.6% | 345,600 |
| 2020/09/24 | 3,661.1 | 3,816.7 | 3,594.4 | 3,627.8 | -5.5 | -0.2% | 765,900 |
1101～
1150
件表示中 / 1369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 | 69,200円 | - | - | 0.72% | 53.77倍 | 2.29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 | 63,300円 | +25.1% | - | 0.00% | - | 2.79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 | 22,300円 | - | - | 0.00% | - | 4.74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 |
| 大幸薬品 | 24,800円 | +0.1% | -70.9% | 0.00% | 41.47倍 | 1.56倍 |
|
止瀉薬「正露丸」で有名な大衆薬中堅。オーナー経営色。感染管理「クレベリン」事業は再構築中 |
| ステラファーマ | 36,200円 | +4.8% | - | 0.00% | - | 3.84倍 |
|
ステラケミファ系、持分会社に。がん放射線治療用ホウ素医薬品が柱。適応拡大・海外展開注力 |
市場注目の銘柄
チャート関連のコラム
