シードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/30 | 1,416.7 | 1,451.7 | 1,366.7 | 1,373.3 | -20 | -1.4% | 190,800 |
| 2017/11/29 | 1,446.7 | 1,450 | 1,383.3 | 1,393.3 | -51.7 | -3.6% | 183,900 |
| 2017/11/28 | 1,431.7 | 1,458.3 | 1,400 | 1,445 | +25 | +1.8% | 133,200 |
| 2017/11/27 | 1,416.7 | 1,453.3 | 1,370 | 1,420 | +3.3 | +0.2% | 197,700 |
| 2017/11/24 | 1,400 | 1,421.7 | 1,396.7 | 1,416.7 | +21.7 | +1.6% | 78,000 |
| 2017/11/22 | 1,420 | 1,425 | 1,375 | 1,395 | -1.7 | -0.1% | 123,000 |
| 2017/11/21 | 1,393.3 | 1,415 | 1,375 | 1,396.7 | +23.4 | +1.7% | 181,200 |
| 2017/11/20 | 1,335 | 1,398.3 | 1,323.3 | 1,373.3 | +66.6 | +5.1% | 250,500 |
| 2017/11/17 | 1,250 | 1,328.3 | 1,221.7 | 1,306.7 | +88.4 | +7.3% | 261,600 |
| 2017/11/16 | 1,180 | 1,243.3 | 1,178.3 | 1,218.3 | +26.6 | +2.2% | 103,200 |
| 2017/11/15 | 1,218.3 | 1,223.3 | 1,180 | 1,191.7 | -36.6 | -3% | 116,100 |
| 2017/11/14 | 1,200 | 1,250 | 1,196.7 | 1,228.3 | +45 | +3.8% | 151,500 |
| 2017/11/13 | 1,176.7 | 1,196.7 | 1,168.3 | 1,183.3 | +8.3 | +0.7% | 85,800 |
| 2017/11/10 | 1,186.7 | 1,220 | 1,156.7 | 1,175 | -71.7 | -5.8% | 292,800 |
| 2017/11/09 | 1,293.3 | 1,293.3 | 1,230 | 1,246.7 | -46.6 | -3.6% | 157,800 |
| 2017/11/08 | 1,258.3 | 1,293.3 | 1,253.3 | 1,293.3 | +38.3 | +3.1% | 109,200 |
| 2017/11/07 | 1,253.3 | 1,256.7 | 1,235 | 1,255 | -6.7 | -0.5% | 69,900 |
| 2017/11/06 | 1,293.3 | 1,293.3 | 1,253.3 | 1,261.7 | -11.6 | -0.9% | 75,900 |
| 2017/11/02 | 1,273.3 | 1,275 | 1,240 | 1,273.3 | ±0 | ±0% | 108,300 |
| 2017/11/01 | 1,220 | 1,288.3 | 1,206.7 | 1,273.3 | +60 | +4.9% | 197,700 |
| 2017/10/31 | 1,233.3 | 1,233.3 | 1,205 | 1,213.3 | -15 | -1.2% | 128,100 |
| 2017/10/30 | 1,225 | 1,231.7 | 1,221.7 | 1,228.3 | +6.6 | +0.5% | 126,900 |
| 2017/10/27 | 1,220 | 1,240 | 1,198.3 | 1,221.7 | +3.4 | +0.3% | 124,500 |
| 2017/10/26 | 1,221.7 | 1,240 | 1,211.7 | 1,218.3 | -3.4 | -0.3% | 62,100 |
| 2017/10/25 | 1,263.3 | 1,266.7 | 1,218.3 | 1,221.7 | -31.6 | -2.5% | 82,200 |
| 2017/10/24 | 1,251.7 | 1,261.7 | 1,243.3 | 1,253.3 | +1.6 | +0.1% | 78,300 |
| 2017/10/23 | 1,265 | 1,265 | 1,231.7 | 1,251.7 | -3.3 | -0.3% | 78,300 |
| 2017/10/20 | 1,238.3 | 1,265 | 1,238.3 | 1,255 | +8.3 | +0.7% | 126,600 |
| 2017/10/19 | 1,241.7 | 1,260 | 1,240 | 1,246.7 | +1.7 | +0.1% | 94,200 |
| 2017/10/18 | 1,283.3 | 1,293.3 | 1,241.7 | 1,245 | -61.7 | -4.7% | 152,700 |
| 2017/10/17 | 1,303.3 | 1,320 | 1,295 | 1,306.7 | -5 | -0.4% | 111,900 |
| 2017/10/16 | 1,326.7 | 1,356.7 | 1,306.7 | 1,311.7 | -15 | -1.1% | 135,900 |
| 2017/10/13 | 1,318.3 | 1,343.3 | 1,318.3 | 1,326.7 | -3.3 | -0.2% | 121,200 |
| 2017/10/12 | 1,343.3 | 1,380 | 1,321.7 | 1,330 | -18.3 | -1.4% | 121,800 |
| 2017/10/11 | 1,366.7 | 1,391.7 | 1,336.7 | 1,348.3 | -31.7 | -2.3% | 124,800 |
| 2017/10/10 | 1,403.3 | 1,430 | 1,380 | 1,380 | -46.7 | -3.3% | 156,000 |
| 2017/10/06 | 1,400 | 1,461.7 | 1,400 | 1,426.7 | +11.7 | +0.8% | 130,800 |
| 2017/10/05 | 1,433.3 | 1,435 | 1,400 | 1,415 | -15 | -1% | 80,400 |
| 2017/10/04 | 1,466.7 | 1,480 | 1,400 | 1,430 | -50 | -3.4% | 159,000 |
| 2017/10/03 | 1,460 | 1,490 | 1,451.7 | 1,480 | -1.7 | -0.1% | 83,400 |
| 2017/10/02 | 1,466.7 | 1,523.3 | 1,441.7 | 1,481.7 | +26.7 | +1.8% | 139,800 |
| 2017/09/29 | 1,446.7 | 1,465 | 1,431.7 | 1,455 | ±0 | ±0% | 67,200 |
| 2017/09/28 | 1,396.7 | 1,461.7 | 1,396.7 | 1,455 | +48.3 | +3.4% | 94,500 |
| 2017/09/27 | 1,410 | 1,440 | 1,383.3 | 1,406.7 | +20 | +1.4% | 109,200 |
| 2017/09/26 | 1,460 | 1,460 | 1,358.3 | 1,386.7 | -66.6 | -4.6% | 195,600 |
| 2017/09/25 | 1,448.3 | 1,476.7 | 1,413.3 | 1,453.3 | +5 | +0.3% | 100,500 |
| 2017/09/22 | 1,463.3 | 1,480 | 1,423.3 | 1,448.3 | -31.7 | -2.1% | 144,300 |
| 2017/09/21 | 1,436.7 | 1,498.3 | 1,435 | 1,480 | +46.7 | +3.3% | 226,500 |
| 2017/09/20 | 1,366.7 | 1,461.7 | 1,365 | 1,433.3 | +68.3 | +5% | 282,000 |
| 2017/09/19 | 1,356.7 | 1,388.3 | 1,298.3 | 1,365 | +1.7 | +0.1% | 217,800 |
1901～
1950
件表示中 / 7035件
類似銘柄と比較する
現在ご覧いただいている「シード」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 |
|---|---|---|---|---|---|---|---|---|
| シード | 55,300円 | +11.3% | +20.0% | 2.71% | 15.22倍 | 0.93倍 |
|
国内系コンタクトレンズメーカーの大手。自社製１日使い捨てレンズ主力。遠近両用、海外育成 |
| ３Ｄマトリックス | 21,000円 | +33.9% | - | 0.00% | 79.85倍 | 13.76倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
| Ｊ・ＴＥＣ | 48,800円 | +18.1% | - | 0.00% | 198.37倍 | 3.40倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| インタアクション | 144,100円 | -35.1% | -82.8% | 3.05% | 351.46倍 | 1.25倍 |
|
撮像素子検査用の光源装置、瞳モジュールを製造販売。環境関連や除振装置、歯車試験機等も |
| セルシード | 46,900円 | +1.0% | - | 0.00% | - | 10.82倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
市場注目の銘柄
チャート関連のコラム
