セルソース

4880 / 東証プライム / 医薬品

651 -1 (-0.15%)

株価：2025/05/02 15:30 15分ディレイ

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
2020/06/05	1,117.8	1,131.1	1,105.6	1,127.8	+15.6	+1.4%	165,600
2020/06/04	1,155.6	1,165.6	1,111.1	1,112.2	-26.7	-2.3%	224,100
2020/06/03	1,166.7	1,175.6	1,128.9	1,138.9	-27.8	-2.4%	211,500
2020/06/02	1,128.9	1,178.9	1,108.9	1,166.7	+55.6	+5%	296,100
2020/06/01	1,101.1	1,122.2	1,090	1,111.1	+25.5	+2.3%	153,000
2020/05/29	1,108.9	1,115.6	1,084.4	1,085.6	-23.3	-2.1%	202,500
2020/05/28	1,144.4	1,146.7	1,098.9	1,108.9	-35.5	-3.1%	149,400
2020/05/27	1,124.4	1,144.4	1,102.2	1,144.4	+36.6	+3.3%	162,000
2020/05/26	1,112.2	1,147.8	1,095.6	1,107.8	+1.1	+0.1%	239,400
2020/05/25	1,112.2	1,112.2	1,098.9	1,106.7	+4.5	+0.4%	132,300
2020/05/22	1,118.9	1,118.9	1,080	1,102.2	-4.5	-0.4%	80,100
2020/05/21	1,111.1	1,131.1	1,080	1,106.7	+6.7	+0.6%	156,600
2020/05/20	1,091.1	1,106.7	1,074.4	1,100	+20	+1.9%	88,200
2020/05/19	1,072.2	1,098.9	1,061.1	1,080	+18.9	+1.8%	89,100
2020/05/18	1,058.9	1,072.2	1,038.9	1,061.1	+10	+1%	106,200
2020/05/15	1,090	1,090	1,028.9	1,051.1	-22.2	-2.1%	151,200
2020/05/14	1,096.7	1,105.6	1,072.2	1,073.3	-27.8	-2.5%	144,000
2020/05/13	1,105.6	1,112.2	1,088.9	1,101.1	-4.5	-0.4%	69,300
2020/05/12	1,093.3	1,131.1	1,090	1,105.6	-21.1	-1.9%	67,500
2020/05/11	1,088.9	1,133.3	1,083.3	1,126.7	+51.1	+4.8%	175,500
2020/05/08	1,108.9	1,108.9	1,075.6	1,075.6	-23.3	-2.1%	99,900
2020/05/07	1,055.6	1,108.9	1,033.3	1,098.9	+37.8	+3.6%	180,000
2020/05/01	1,072.2	1,088.9	1,042.2	1,061.1	-11.1	-1%	72,000
2020/04/30	1,114.4	1,125.6	1,066.7	1,072.2	-26.7	-2.4%	132,300
2020/04/28	1,106.7	1,108.9	1,090	1,098.9	-7.8	-0.7%	86,400
2020/04/27	1,111.1	1,138.9	1,095.6	1,106.7	+14.5	+1.3%	126,000
2020/04/24	1,092.2	1,102.2	1,071.1	1,092.2	-8.9	-0.8%	95,400
2020/04/23	1,110	1,135.6	1,091.1	1,101.1	+12.2	+1.1%	140,400
2020/04/22	1,082.2	1,097.8	1,045.6	1,088.9	-26.7	-2.4%	306,900
2020/04/21	1,194.4	1,200	1,071.1	1,115.6	-91.1	-7.5%	490,500
2020/04/20	1,203.3	1,228.9	1,196.7	1,206.7	-12.2	-1%	250,200
2020/04/17	1,235.6	1,240	1,204.4	1,218.9	+1.1	+0.1%	229,500
2020/04/16	1,188.9	1,232.2	1,188.9	1,217.8	+28.9	+2.4%	243,000
2020/04/15	1,242.2	1,242.2	1,185.6	1,188.9	-53.3	-4.3%	351,900
2020/04/14	1,230	1,283.3	1,230	1,242.2	+13.3	+1.1%	246,600
2020/04/13	1,204.4	1,283.3	1,204.4	1,228.9	+16.7	+1.4%	434,700
2020/04/10	1,166.7	1,212.2	1,144.4	1,212.2	+78.9	+7%	380,700
2020/04/09	1,116.7	1,146.7	1,115.6	1,133.3	+25.5	+2.3%	195,300
2020/04/08	1,114.4	1,127.8	1,084.4	1,107.8	-11.1	-1%	331,200
2020/04/07	1,143.3	1,160	1,115.6	1,118.9	-3.3	-0.3%	225,000
2020/04/06	1,101.1	1,152.2	1,095.6	1,122.2	+10	+0.9%	172,800
2020/04/03	1,177.8	1,204.4	1,104.4	1,112.2	-35.6	-3.1%	279,000
2020/04/02	1,118.9	1,152.2	1,098.9	1,147.8	+34.5	+3.1%	171,900
2020/04/01	1,171.1	1,177.8	1,103.3	1,113.3	-31.1	-2.7%	171,900
2020/03/31	1,167.8	1,208.9	1,118.9	1,144.4	-23.4	-2%	179,100
2020/03/30	1,067.8	1,181.1	1,067.8	1,167.8	+83.4	+7.7%	328,500
2020/03/27	1,111.1	1,150	1,076.7	1,084.4	+10	+0.9%	217,800
2020/03/26	1,113.3	1,116.7	1,067.8	1,074.4	-57.8	-5.1%	279,000
2020/03/25	1,177.8	1,194.4	1,115.6	1,132.2	-1.1	-0.1%	325,800
2020/03/24	1,144.4	1,217.8	1,127.8	1,133.3	+35.5	+3.2%	395,100

1201～ 1250 件表示中 / 1346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	特色
セルソース	65,100円	-	-	0.77%	50.58倍	2.15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
大幸薬品	27,300円	+0.1%	-70.9%	0.00%	45.65倍	1.72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
レナサイエンス	101,700円	-34.5%	-	0.00%	280.94倍	8.43倍	東北大発創薬ベンチャー。創業者の宮田同大教授が発見した低分子化合物を使い治療薬を開発
ワカモト	33,200円	+0.5%	-	0.90%	230.56倍	0.96倍	「強力わかもと」で有名な一般用医薬品と医家向け眼科薬が柱。乳酸菌やアジア、医療機器育成
ステラファーマ	32,800円	+245.7%	-	0.00%	-	3.63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