サイトリ細胞研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,194 | 1,200 | 1,175 | 1,175 | -19 | -1.6% | 700 |
| 2022/12/21 | 1,177 | 1,196 | 1,176 | 1,194 | -12 | -1% | 2,800 |
| 2022/12/20 | 1,178 | 1,210 | 1,178 | 1,206 | +8 | +0.7% | 2,300 |
| 2022/12/19 | 1,190 | 1,232 | 1,161 | 1,198 | +8 | +0.7% | 4,100 |
| 2022/12/16 | 1,161 | 1,190 | 1,150 | 1,190 | -1 | -0.1% | 4,500 |
| 2022/12/15 | 1,192 | 1,210 | 1,191 | 1,191 | -13 | -1.1% | 5,900 |
| 2022/12/14 | 1,243 | 1,249 | 1,203 | 1,204 | -40 | -3.2% | 2,900 |
| 2022/12/13 | 1,185 | 1,244 | 1,185 | 1,244 | +45 | +3.8% | 6,000 |
| 2022/12/12 | 1,185 | 1,210 | 1,185 | 1,199 | -1 | -0.1% | 1,000 |
| 2022/12/09 | 1,188 | 1,204 | 1,176 | 1,200 | +2 | +0.2% | 1,400 |
| 2022/12/08 | 1,197 | 1,198 | 1,197 | 1,198 | -6 | -0.5% | 300 |
| 2022/12/07 | 1,195 | 1,204 | 1,179 | 1,204 | +14 | +1.2% | 1,000 |
| 2022/12/06 | 1,196 | 1,199 | 1,181 | 1,190 | -6 | -0.5% | 900 |
| 2022/12/05 | 1,181 | 1,200 | 1,176 | 1,196 | -4 | -0.3% | 22,600 |
| 2022/12/02 | 1,207 | 1,207 | 1,170 | 1,200 | -7 | -0.6% | 2,500 |
| 2022/12/01 | 1,211 | 1,211 | 1,143 | 1,207 | +4 | +0.3% | 4,800 |
| 2022/11/30 | 1,201 | 1,212 | 1,201 | 1,203 | +2 | +0.2% | 1,600 |
| 2022/11/29 | 1,223 | 1,223 | 1,200 | 1,201 | -23 | -1.9% | 4,500 |
| 2022/11/28 | 1,224 | 1,224 | 1,224 | 1,224 | ±0 | ±0% | 300 |
| 2022/11/25 | 1,206 | 1,224 | 1,204 | 1,224 | -1 | -0.1% | 1,400 |
| 2022/11/24 | 1,224 | 1,225 | 1,224 | 1,225 | -8 | -0.6% | 700 |
| 2022/11/22 | 1,240 | 1,248 | 1,208 | 1,233 | +4 | +0.3% | 3,000 |
| 2022/11/21 | 1,229 | 1,229 | 1,229 | 1,229 | -3 | -0.2% | 100 |
| 2022/11/18 | 1,224 | 1,232 | 1,211 | 1,232 | -2 | -0.2% | 1,500 |
| 2022/11/17 | 1,249 | 1,249 | 1,219 | 1,234 | -12 | -1% | 3,200 |
| 2022/11/16 | 1,219 | 1,246 | 1,219 | 1,246 | +14 | +1.1% | 1,400 |
| 2022/11/15 | 1,221 | 1,249 | 1,209 | 1,232 | +8 | +0.7% | 1,600 |
| 2022/11/14 | 1,224 | 1,233 | 1,207 | 1,224 | -1 | -0.1% | 4,800 |
| 2022/11/11 | 1,241 | 1,260 | 1,225 | 1,225 | -22 | -1.8% | 10,300 |
| 2022/11/10 | 1,201 | 1,263 | 1,200 | 1,247 | +4 | +0.3% | 15,100 |
| 2022/11/09 | 1,250 | 1,250 | 1,220 | 1,243 | +14 | +1.1% | 1,700 |
| 2022/11/08 | 1,240 | 1,240 | 1,217 | 1,229 | -6 | -0.5% | 1,000 |
| 2022/11/07 | 1,218 | 1,240 | 1,211 | 1,235 | -5 | -0.4% | 2,100 |
| 2022/11/04 | 1,220 | 1,240 | 1,200 | 1,240 | +10 | +0.8% | 1,600 |
| 2022/11/02 | 1,213 | 1,250 | 1,213 | 1,230 | +9 | +0.7% | 1,600 |
| 2022/11/01 | 1,221 | 1,249 | 1,211 | 1,221 | -15 | -1.2% | 3,900 |
| 2022/10/31 | 1,220 | 1,236 | 1,205 | 1,236 | -14 | -1.1% | 3,100 |
| 2022/10/28 | 1,215 | 1,250 | 1,215 | 1,250 | +35 | +2.9% | 1,200 |
| 2022/10/27 | 1,219 | 1,241 | 1,211 | 1,215 | -27 | -2.2% | 900 |
| 2022/10/26 | 1,242 | 1,242 | 1,242 | 1,242 | +18 | +1.5% | 500 |
| 2022/10/25 | 1,218 | 1,239 | 1,218 | 1,224 | -19 | -1.5% | 800 |
| 2022/10/24 | 1,205 | 1,243 | 1,205 | 1,243 | +8 | +0.6% | 2,700 |
| 2022/10/21 | 1,214 | 1,235 | 1,214 | 1,235 | -5 | -0.4% | 500 |
| 2022/10/20 | 1,220 | 1,240 | 1,220 | 1,240 | +1 | +0.1% | 600 |
| 2022/10/19 | 1,220 | 1,240 | 1,220 | 1,239 | +19 | +1.6% | 1,300 |
| 2022/10/18 | 1,220 | 1,220 | 1,214 | 1,220 | ±0 | ±0% | 900 |
| 2022/10/17 | 1,197 | 1,235 | 1,197 | 1,220 | +6 | +0.5% | 4,700 |
| 2022/10/14 | 1,250 | 1,250 | 1,191 | 1,214 | -57 | -4.5% | 13,100 |
| 2022/10/13 | 1,271 | 1,271 | 1,271 | 1,271 | +19 | +1.5% | 1,000 |
| 2022/10/12 | 1,243 | 1,252 | 1,214 | 1,252 | +5 | +0.4% | 1,900 |
601～
650
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「サイトリ細研」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 |
|---|---|---|---|---|---|---|---|---|
| サイトリ細研 | 69,500円 | +768.9% | - | 0.00% | 87.42倍 | 14.81倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| ユミルリンク | 160,000円 | +18.3% | +10.0% | 1.19% | 12.77倍 | 2.15倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| データＨＲ | 48,900円 | +55.7% | - | 0.00% | 20.69倍 | 40.82倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| アクモス | 60,500円 | +12.4% | +6.1% | 4.13% | 13.38倍 | 2.02倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
| ＤＬＥ | 14,500円 | +25.8% | - | 0.00% | 17.62倍 | 3.41倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
市場注目の銘柄
チャート関連のコラム
