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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,249 | 1,249 | 1,219 | 1,247 | -3 | -0.2% | 500 |
| 2022/10/07 | 1,211 | 1,250 | 1,195 | 1,250 | +9 | +0.7% | 4,400 |
| 2022/10/06 | 1,230 | 1,247 | 1,215 | 1,241 | +8 | +0.6% | 1,100 |
| 2022/10/05 | 1,268 | 1,268 | 1,224 | 1,233 | -36 | -2.8% | 3,100 |
| 2022/10/04 | 1,224 | 1,278 | 1,222 | 1,269 | +18 | +1.4% | 1,600 |
| 2022/10/03 | 1,254 | 1,261 | 1,251 | 1,251 | -10 | -0.8% | 1,000 |
| 2022/09/30 | 1,241 | 1,261 | 1,241 | 1,261 | -10 | -0.8% | 900 |
| 2022/09/29 | 1,267 | 1,278 | 1,241 | 1,271 | +4 | +0.3% | 1,600 |
| 2022/09/28 | 1,260 | 1,274 | 1,222 | 1,267 | -3 | -0.2% | 14,100 |
| 2022/09/27 | 1,280 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 600 |
| 2022/09/26 | 1,261 | 1,270 | 1,261 | 1,270 | -2 | -0.2% | 300 |
| 2022/09/22 | 1,264 | 1,274 | 1,245 | 1,272 | -22 | -1.7% | 6,900 |
| 2022/09/21 | 1,271 | 1,294 | 1,271 | 1,294 | +10 | +0.8% | 200 |
| 2022/09/20 | 1,296 | 1,296 | 1,270 | 1,284 | +13 | +1% | 1,200 |
| 2022/09/16 | 1,284 | 1,295 | 1,232 | 1,271 | -20 | -1.5% | 5,500 |
| 2022/09/15 | 1,321 | 1,322 | 1,283 | 1,291 | -14 | -1.1% | 2,000 |
| 2022/09/14 | 1,271 | 1,305 | 1,270 | 1,305 | +4 | +0.3% | 3,100 |
| 2022/09/13 | 1,315 | 1,320 | 1,289 | 1,301 | -7 | -0.5% | 4,100 |
| 2022/09/12 | 1,298 | 1,310 | 1,274 | 1,308 | ±0 | ±0% | 2,900 |
| 2022/09/09 | 1,280 | 1,308 | 1,264 | 1,308 | +18 | +1.4% | 5,000 |
| 2022/09/08 | 1,301 | 1,308 | 1,260 | 1,290 | +19 | +1.5% | 700 |
| 2022/09/07 | 1,283 | 1,296 | 1,253 | 1,271 | -2 | -0.2% | 3,800 |
| 2022/09/06 | 1,301 | 1,301 | 1,261 | 1,273 | ±0 | ±0% | 2,600 |
| 2022/09/05 | 1,243 | 1,273 | 1,242 | 1,273 | +3 | +0.2% | 2,100 |
| 2022/09/02 | 1,268 | 1,298 | 1,265 | 1,270 | -28 | -2.2% | 3,300 |
| 2022/09/01 | 1,304 | 1,304 | 1,140 | 1,298 | -8 | -0.6% | 55,200 |
| 2022/08/31 | 1,272 | 1,306 | 1,272 | 1,306 | +4 | +0.3% | 2,800 |
| 2022/08/30 | 1,302 | 1,302 | 1,271 | 1,302 | +7 | +0.5% | 2,200 |
| 2022/08/29 | 1,264 | 1,300 | 1,264 | 1,295 | +1 | +0.1% | 5,600 |
| 2022/08/26 | 1,258 | 1,294 | 1,258 | 1,294 | +12 | +0.9% | 4,600 |
| 2022/08/25 | 1,290 | 1,290 | 1,252 | 1,282 | +6 | +0.5% | 3,000 |
| 2022/08/24 | 1,303 | 1,303 | 1,276 | 1,276 | -19 | -1.5% | 5,200 |
| 2022/08/23 | 1,319 | 1,319 | 1,273 | 1,295 | -29 | -2.2% | 2,300 |
| 2022/08/22 | 1,294 | 1,324 | 1,275 | 1,324 | +60 | +4.7% | 7,900 |
| 2022/08/19 | 1,296 | 1,315 | 1,264 | 1,264 | -48 | -3.7% | 1,000 |
| 2022/08/18 | 1,281 | 1,312 | 1,241 | 1,312 | +17 | +1.3% | 10,200 |
| 2022/08/17 | 1,297 | 1,357 | 1,280 | 1,295 | +15 | +1.2% | 12,900 |
| 2022/08/16 | 1,296 | 1,307 | 1,243 | 1,280 | -32 | -2.4% | 12,100 |
| 2022/08/15 | 1,284 | 1,314 | 1,284 | 1,312 | +8 | +0.6% | 1,600 |
| 2022/08/12 | 1,290 | 1,325 | 1,290 | 1,304 | -16 | -1.2% | 5,600 |
| 2022/08/10 | 1,304 | 1,325 | 1,302 | 1,320 | -9 | -0.7% | 7,000 |
| 2022/08/09 | 1,333 | 1,333 | 1,301 | 1,329 | +9 | +0.7% | 1,200 |
| 2022/08/08 | 1,340 | 1,349 | 1,320 | 1,320 | -15 | -1.1% | 2,500 |
| 2022/08/05 | 1,370 | 1,376 | 1,335 | 1,335 | -34 | -2.5% | 13,000 |
| 2022/08/04 | 1,372 | 1,375 | 1,334 | 1,369 | +14 | +1% | 11,900 |
| 2022/08/03 | 1,350 | 1,355 | 1,328 | 1,355 | +22 | +1.7% | 11,900 |
| 2022/08/02 | 1,326 | 1,372 | 1,324 | 1,333 | +20 | +1.5% | 4,600 |
| 2022/08/01 | 1,350 | 1,350 | 1,300 | 1,313 | -26 | -1.9% | 3,100 |
| 2022/07/29 | 1,277 | 1,350 | 1,271 | 1,339 | +62 | +4.9% | 6,900 |
| 2022/07/28 | 1,237 | 1,291 | 1,235 | 1,277 | +15 | +1.2% | 6,200 |
651～
700
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
