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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,296 | 1,313 | 1,272 | 1,300 | -8 | -0.6% | 115,000 |
| 2024/02/07 | 1,315 | 1,344 | 1,281 | 1,308 | -35 | -2.6% | 153,700 |
| 2024/02/06 | 1,363 | 1,364 | 1,316 | 1,343 | -28 | -2% | 177,300 |
| 2024/02/05 | 1,314 | 1,388 | 1,288 | 1,371 | +56 | +4.3% | 247,500 |
| 2024/02/02 | 1,276 | 1,337 | 1,265 | 1,315 | +38 | +3% | 236,500 |
| 2024/02/01 | 1,235 | 1,280 | 1,235 | 1,277 | +28 | +2.2% | 161,400 |
| 2024/01/31 | 1,221 | 1,249 | 1,197 | 1,249 | +28 | +2.3% | 157,900 |
| 2024/01/30 | 1,230 | 1,246 | 1,198 | 1,221 | -9 | -0.7% | 236,700 |
| 2024/01/29 | 1,235 | 1,249 | 1,224 | 1,230 | -8 | -0.6% | 103,200 |
| 2024/01/26 | 1,262 | 1,267 | 1,219 | 1,238 | -27 | -2.1% | 212,500 |
| 2024/01/25 | 1,215 | 1,279 | 1,187 | 1,265 | +50 | +4.1% | 292,500 |
| 2024/01/24 | 1,210 | 1,229 | 1,198 | 1,215 | +21 | +1.8% | 125,300 |
| 2024/01/23 | 1,233 | 1,241 | 1,193 | 1,194 | -15 | -1.2% | 140,400 |
| 2024/01/22 | 1,203 | 1,213 | 1,179 | 1,209 | +3 | +0.2% | 209,200 |
| 2024/01/19 | 1,217 | 1,236 | 1,201 | 1,206 | -16 | -1.3% | 122,600 |
| 2024/01/18 | 1,249 | 1,250 | 1,217 | 1,222 | -18 | -1.5% | 120,900 |
| 2024/01/17 | 1,269 | 1,271 | 1,240 | 1,240 | -52 | -4% | 214,600 |
| 2024/01/16 | 1,314 | 1,331 | 1,290 | 1,292 | -11 | -0.8% | 145,400 |
| 2024/01/15 | 1,282 | 1,308 | 1,260 | 1,303 | +32 | +2.5% | 132,800 |
| 2024/01/12 | 1,274 | 1,278 | 1,240 | 1,271 | -3 | -0.2% | 170,300 |
| 2024/01/11 | 1,280 | 1,282 | 1,254 | 1,274 | +5 | +0.4% | 147,700 |
| 2024/01/10 | 1,286 | 1,308 | 1,268 | 1,269 | -6 | -0.5% | 182,600 |
| 2024/01/09 | 1,278 | 1,300 | 1,258 | 1,275 | ±0 | ±0% | 146,100 |
| 2024/01/05 | 1,301 | 1,306 | 1,270 | 1,275 | -33 | -2.5% | 162,400 |
| 2024/01/04 | 1,252 | 1,308 | 1,230 | 1,308 | +29 | +2.3% | 171,900 |
| 2023/12/29 | 1,266 | 1,300 | 1,258 | 1,279 | -11 | -0.9% | 234,400 |
| 2023/12/28 | 1,240 | 1,290 | 1,201 | 1,290 | +46 | +3.7% | 280,100 |
| 2023/12/27 | 1,187 | 1,267 | 1,184 | 1,244 | +42 | +3.5% | 524,300 |
| 2023/12/26 | 1,235 | 1,258 | 1,200 | 1,202 | -63 | -5% | 519,800 |
| 2023/12/25 | 1,330 | 1,334 | 1,265 | 1,265 | -71 | -5.3% | 432,200 |
| 2023/12/22 | 1,371 | 1,389 | 1,330 | 1,336 | -52 | -3.7% | 237,100 |
| 2023/12/21 | 1,451 | 1,453 | 1,361 | 1,388 | -82 | -5.6% | 357,700 |
| 2023/12/20 | 1,364 | 1,470 | 1,352 | 1,470 | +101 | +7.4% | 474,200 |
| 2023/12/19 | 1,360 | 1,369 | 1,306 | 1,369 | +8 | +0.6% | 448,600 |
| 2023/12/18 | 1,378 | 1,430 | 1,329 | 1,361 | -303 | -18.2% | 1,053,200 |
| 2023/12/15 | 1,623 | 1,686 | 1,587 | 1,664 | +79 | +5% | 393,800 |
| 2023/12/14 | 1,639 | 1,639 | 1,546 | 1,585 | -27 | -1.7% | 374,200 |
| 2023/12/13 | 1,549 | 1,633 | 1,546 | 1,612 | +193 | +13.6% | 771,200 |
| 2023/12/12 | 1,480 | 1,480 | 1,415 | 1,419 | -32 | -2.2% | 194,200 |
| 2023/12/11 | 1,420 | 1,518 | 1,418 | 1,451 | +29 | +2% | 191,300 |
| 2023/12/08 | 1,405 | 1,471 | 1,405 | 1,422 | ±0 | ±0% | 235,700 |
| 2023/12/07 | 1,510 | 1,514 | 1,400 | 1,422 | -101 | -6.6% | 321,700 |
| 2023/12/06 | 1,547 | 1,560 | 1,512 | 1,523 | -24 | -1.6% | 158,200 |
| 2023/12/05 | 1,573 | 1,599 | 1,547 | 1,547 | -38 | -2.4% | 126,100 |
| 2023/12/04 | 1,565 | 1,605 | 1,550 | 1,585 | -16 | -1% | 169,300 |
| 2023/12/01 | 1,585 | 1,645 | 1,580 | 1,601 | +3 | +0.2% | 145,200 |
| 2023/11/30 | 1,652 | 1,709 | 1,584 | 1,598 | -41 | -2.5% | 252,700 |
| 2023/11/29 | 1,631 | 1,658 | 1,592 | 1,639 | +10 | +0.6% | 788,000 |
| 2023/11/28 | 1,612 | 1,639 | 1,564 | 1,629 | -17 | -1% | 305,700 |
| 2023/11/27 | 1,623 | 1,725 | 1,623 | 1,646 | +21 | +1.3% | 215,900 |
301～
350
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 | 直近のチャート | 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 |
市場注目の銘柄
チャート関連のコラム
