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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 3,476.7 | 3,506.7 | 3,313.3 | 3,320 | -173.3 | -5% | 120,300 |
| 2021/02/22 | 3,433.3 | 3,503.3 | 3,336.7 | 3,493.3 | +100 | +2.9% | 99,300 |
| 2021/02/19 | 3,483.3 | 3,546.7 | 3,350 | 3,393.3 | -53.4 | -1.5% | 113,400 |
| 2021/02/18 | 3,416.7 | 3,566.7 | 3,406.7 | 3,446.7 | +113.4 | +3.4% | 165,600 |
| 2021/02/17 | 3,353.3 | 3,413.3 | 3,253.3 | 3,333.3 | -30 | -0.9% | 97,200 |
| 2021/02/16 | 3,256.7 | 3,530 | 3,256.7 | 3,363.3 | +156.6 | +4.9% | 314,100 |
| 2021/02/15 | 3,266.7 | 3,273.3 | 3,183.3 | 3,206.7 | -46.6 | -1.4% | 43,500 |
| 2021/02/12 | 3,166.7 | 3,260 | 3,133.3 | 3,253.3 | +46.6 | +1.5% | 65,100 |
| 2021/02/10 | 3,130 | 3,213.3 | 3,123.3 | 3,206.7 | +46.7 | +1.5% | 69,900 |
| 2021/02/09 | 3,176.7 | 3,183.3 | 3,093.3 | 3,160 | -3.3 | -0.1% | 65,700 |
| 2021/02/08 | 3,226.7 | 3,270 | 3,140 | 3,163.3 | -80 | -2.5% | 71,400 |
| 2021/02/05 | 3,153.3 | 3,270 | 3,133.3 | 3,243.3 | +130 | +4.2% | 95,100 |
| 2021/02/04 | 3,213.3 | 3,213.3 | 3,100 | 3,113.3 | -70 | -2.2% | 39,600 |
| 2021/02/03 | 3,190 | 3,216.7 | 3,143.3 | 3,183.3 | -56.7 | -1.8% | 39,900 |
| 2021/02/02 | 3,196.7 | 3,250 | 3,126.7 | 3,240 | +90 | +2.9% | 48,300 |
| 2021/02/01 | 3,053.3 | 3,193.3 | 3,020 | 3,150 | +33.3 | +1.1% | 66,900 |
| 2021/01/29 | 3,183.3 | 3,246.7 | 3,086.7 | 3,116.7 | -40 | -1.3% | 71,100 |
| 2021/01/28 | 3,166.7 | 3,226.7 | 3,100 | 3,156.7 | -126.6 | -3.9% | 104,100 |
| 2021/01/27 | 3,283.3 | 3,296.7 | 3,166.7 | 3,283.3 | +46.6 | +1.4% | 70,200 |
| 2021/01/26 | 3,396.7 | 3,396.7 | 3,220 | 3,236.7 | -113.3 | -3.4% | 160,800 |
| 2021/01/25 | 3,236.7 | 3,353.3 | 3,200 | 3,350 | +146.7 | +4.6% | 162,300 |
| 2021/01/22 | 3,296.7 | 3,296.7 | 3,160 | 3,203.3 | -113.4 | -3.4% | 142,800 |
| 2021/01/21 | 3,263.3 | 3,360 | 3,213.3 | 3,316.7 | +90 | +2.8% | 245,100 |
| 2021/01/20 | 3,070 | 3,270 | 3,033.3 | 3,226.7 | +200 | +6.6% | 244,800 |
| 2021/01/19 | 3,086.7 | 3,090 | 3,013.3 | 3,026.7 | -70 | -2.3% | 73,800 |
| 2021/01/18 | 3,000 | 3,110 | 2,986.7 | 3,096.7 | +46.7 | +1.5% | 88,200 |
| 2021/01/15 | 3,100 | 3,103.3 | 2,986.7 | 3,050 | -43.3 | -1.4% | 135,000 |
| 2021/01/14 | 3,233.3 | 3,250 | 3,040 | 3,093.3 | -116.7 | -3.6% | 174,000 |
| 2021/01/13 | 3,160 | 3,286.7 | 3,146.7 | 3,210 | +10 | +0.3% | 180,300 |
| 2021/01/12 | 3,290 | 3,296.7 | 3,106.7 | 3,200 | -103.3 | -3.1% | 213,600 |
| 2021/01/08 | 3,366.7 | 3,456.7 | 3,270 | 3,303.3 | +36.6 | +1.1% | 170,400 |
| 2021/01/07 | 3,320 | 3,366.7 | 3,236.7 | 3,266.7 | -76.6 | -2.3% | 178,500 |
| 2021/01/06 | 3,440 | 3,493.3 | 3,316.7 | 3,343.3 | -123.4 | -3.6% | 212,100 |
| 2021/01/05 | 3,550 | 3,653.3 | 3,423.3 | 3,466.7 | -130 | -3.6% | 173,400 |
| 2021/01/04 | 3,640 | 3,640 | 3,486.7 | 3,596.7 | -23.3 | -0.6% | 119,100 |
| 2020/12/30 | 3,733.3 | 3,733.3 | 3,600 | 3,620 | -130 | -3.5% | 115,500 |
| 2020/12/29 | 3,780 | 3,823.3 | 3,686.7 | 3,750 | +43.3 | +1.2% | 183,000 |
| 2020/12/28 | 3,556.7 | 3,716.7 | 3,470 | 3,706.7 | +250 | +7.2% | 271,800 |
| 2020/12/25 | 3,540 | 3,576.7 | 3,400 | 3,456.7 | -146.6 | -4.1% | 165,000 |
| 2020/12/24 | 3,546.7 | 3,610 | 3,443.3 | 3,603.3 | +50 | +1.4% | 133,200 |
| 2020/12/23 | 3,543.3 | 3,666.7 | 3,520 | 3,553.3 | +86.6 | +2.5% | 262,200 |
| 2020/12/22 | 3,836.7 | 3,863.3 | 3,440 | 3,466.7 | -516.6 | -13% | 445,800 |
| 2020/12/21 | 3,923.3 | 4,026.7 | 3,863.3 | 3,983.3 | +106.6 | +2.7% | 327,600 |
| 2020/12/18 | 3,900 | 4,010 | 3,753.3 | 3,876.7 | +76.7 | +2% | 392,400 |
| 2020/12/17 | 3,630 | 3,933.3 | 3,610 | 3,800 | +163.3 | +4.5% | 455,400 |
| 2020/12/16 | 3,583.3 | 3,750 | 3,520 | 3,636.7 | -46.6 | -1.3% | 489,000 |
| 2020/12/15 | 4,063.3 | 4,113.3 | 3,680 | 3,683.3 | +320 | +9.5% | 1,603,800 |
| 2020/12/14 | 3,260 | 3,413.3 | 3,200 | 3,363.3 | +153.3 | +4.8% | 355,500 |
| 2020/12/11 | 3,143.3 | 3,253.3 | 3,083.3 | 3,210 | +146.7 | +4.8% | 194,700 |
| 2020/12/10 | 2,983.3 | 3,120 | 2,970 | 3,063.3 | +23.3 | +0.8% | 91,200 |
1101～
1150
件表示中 / 1421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 | 62,100円 | - | - | 0.81% | 48.25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 |
| ステラファーマ | 41,000円 | +4.8% | - | 0.00% | - | 4.35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 |
| ラクオリア | 54,200円 | +25.1% | - | 0.00% | - | 2.12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 | 25,100円 | - | - | 0.00% | - | 8.94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 |
市場注目の銘柄
チャート関連のコラム
