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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,123 | 1,141 | 1,112 | 1,141 | +21 | +1.9% | 700 |
| 2022/05/16 | 1,104 | 1,120 | 1,104 | 1,120 | +16 | +1.4% | 1,800 |
| 2022/05/13 | 1,114 | 1,115 | 1,071 | 1,104 | -4 | -0.4% | 6,000 |
| 2022/05/12 | 1,095 | 1,110 | 1,091 | 1,108 | +13 | +1.2% | 5,600 |
| 2022/05/11 | 1,085 | 1,109 | 1,081 | 1,095 | +11 | +1% | 3,100 |
| 2022/05/10 | 1,092 | 1,099 | 1,084 | 1,084 | -8 | -0.7% | 6,600 |
| 2022/05/09 | 1,117 | 1,117 | 1,092 | 1,092 | -13 | -1.2% | 700 |
| 2022/05/06 | 1,074 | 1,121 | 1,074 | 1,105 | +7 | +0.6% | 3,500 |
| 2022/05/02 | 1,100 | 1,125 | 1,071 | 1,098 | -2 | -0.2% | 11,400 |
| 2022/04/28 | 1,120 | 1,120 | 1,100 | 1,100 | - | - | 5,400 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 1,066 | 1,194 | 1,066 | 1,096 | ±0 | ±0% | 7,000 |
| 2022/04/25 | 1,131 | 1,131 | 1,090 | 1,096 | -5 | -0.5% | 400 |
| 2022/04/22 | 1,101 | 1,120 | 1,079 | 1,101 | +13 | +1.2% | 1,900 |
| 2022/04/21 | 1,087 | 1,118 | 1,080 | 1,088 | -12 | -1.1% | 3,900 |
| 2022/04/20 | 1,100 | 1,123 | 1,100 | 1,100 | -4 | -0.4% | 1,300 |
| 2022/04/19 | 1,103 | 1,126 | 1,096 | 1,104 | -20 | -1.8% | 2,700 |
| 2022/04/18 | 1,100 | 1,124 | 1,095 | 1,124 | -3 | -0.3% | 1,800 |
| 2022/04/15 | 1,127 | 1,127 | 1,127 | 1,127 | -1 | -0.1% | 100 |
| 2022/04/14 | 1,130 | 1,130 | 1,100 | 1,128 | -3 | -0.3% | 900 |
| 2022/04/13 | 1,090 | 1,131 | 1,087 | 1,131 | +31 | +2.8% | 900 |
| 2022/04/12 | 1,118 | 1,118 | 1,100 | 1,100 | -40 | -3.5% | 900 |
| 2022/04/11 | 1,126 | 1,143 | 1,100 | 1,140 | -4 | -0.3% | 1,600 |
| 2022/04/08 | 1,123 | 1,144 | 1,123 | 1,144 | +11 | +1% | 500 |
| 2022/04/07 | 1,165 | 1,165 | 1,133 | 1,133 | - | - | 700 |
| 2022/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/05 | 1,170 | 1,174 | 1,165 | 1,174 | -20 | -1.7% | 500 |
| 2022/04/04 | 1,160 | 1,194 | 1,160 | 1,194 | +46 | +4% | 300 |
| 2022/04/01 | 1,140 | 1,148 | 1,140 | 1,148 | -11 | -0.9% | 300 |
| 2022/03/31 | 1,140 | 1,159 | 1,140 | 1,159 | +18 | +1.6% | 500 |
| 2022/03/30 | 1,130 | 1,160 | 1,130 | 1,141 | -34 | -2.9% | 1,600 |
| 2022/03/29 | 1,128 | 1,175 | 1,128 | 1,175 | -13 | -1.1% | 4,100 |
| 2022/03/28 | 1,195 | 1,195 | 1,188 | 1,188 | -7 | -0.6% | 1,800 |
| 2022/03/25 | 1,162 | 1,200 | 1,135 | 1,195 | +33 | +2.8% | 2,800 |
| 2022/03/24 | 1,154 | 1,183 | 1,154 | 1,162 | -15 | -1.3% | 2,500 |
| 2022/03/23 | 1,189 | 1,207 | 1,165 | 1,177 | -42 | -3.4% | 4,700 |
| 2022/03/22 | 1,242 | 1,284 | 1,181 | 1,219 | +97 | +8.6% | 16,700 |
| 2022/03/18 | 1,132 | 1,132 | 1,122 | 1,122 | -10 | -0.9% | 500 |
| 2022/03/17 | 1,126 | 1,156 | 1,100 | 1,132 | -24 | -2.1% | 1,900 |
| 2022/03/16 | 1,147 | 1,186 | 1,147 | 1,156 | +39 | +3.5% | 1,500 |
| 2022/03/15 | 1,082 | 1,117 | 1,082 | 1,117 | +11 | +1% | 700 |
| 2022/03/14 | 1,095 | 1,125 | 1,075 | 1,106 | +11 | +1% | 2,300 |
| 2022/03/11 | 1,130 | 1,130 | 1,077 | 1,095 | -44 | -3.9% | 2,500 |
| 2022/03/10 | 1,133 | 1,139 | 1,130 | 1,139 | +36 | +3.3% | 600 |
| 2022/03/09 | 1,134 | 1,134 | 1,095 | 1,103 | -1 | -0.1% | 3,600 |
| 2022/03/08 | 1,100 | 1,164 | 1,074 | 1,104 | -71 | -6% | 10,700 |
| 2022/03/07 | 1,114 | 1,175 | 1,069 | 1,175 | +9 | +0.8% | 12,300 |
| 2022/03/04 | 1,191 | 1,191 | 1,096 | 1,166 | -27 | -2.3% | 12,300 |
| 2022/03/03 | 1,143 | 1,193 | 1,143 | 1,193 | +28 | +2.4% | 1,100 |
| 2022/03/02 | 1,138 | 1,195 | 1,133 | 1,165 | -3 | -0.3% | 4,800 |
751～
800
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
