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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,121 | 1,185 | 1,121 | 1,168 | -13 | -1.1% | 19,600 |
| 2022/02/28 | 1,154 | 1,205 | 1,154 | 1,181 | +2 | +0.2% | 2,200 |
| 2022/02/25 | 1,202 | 1,230 | 1,171 | 1,179 | -70 | -5.6% | 7,500 |
| 2022/02/24 | 1,244 | 1,250 | 1,181 | 1,249 | -25 | -2% | 10,200 |
| 2022/02/22 | 1,250 | 1,293 | 1,235 | 1,274 | +14 | +1.1% | 3,600 |
| 2022/02/21 | 1,192 | 1,289 | 1,192 | 1,260 | +41 | +3.4% | 18,200 |
| 2022/02/18 | 1,221 | 1,221 | 1,168 | 1,219 | -13 | -1.1% | 1,700 |
| 2022/02/17 | 1,252 | 1,253 | 1,232 | 1,232 | +7 | +0.6% | 1,200 |
| 2022/02/16 | 1,235 | 1,258 | 1,183 | 1,225 | -12 | -1% | 7,100 |
| 2022/02/15 | 1,216 | 1,238 | 1,190 | 1,237 | -33 | -2.6% | 5,500 |
| 2022/02/14 | 1,285 | 1,292 | 1,218 | 1,270 | +16 | +1.3% | 14,400 |
| 2022/02/10 | 1,197 | 1,274 | 1,197 | 1,254 | +99 | +8.6% | 20,800 |
| 2022/02/09 | 1,078 | 1,306 | 1,053 | 1,155 | +101 | +9.6% | 82,400 |
| 2022/02/08 | 1,069 | 1,099 | 1,054 | 1,054 | -15 | -1.4% | 2,000 |
| 2022/02/07 | 1,074 | 1,090 | 1,069 | 1,069 | -12 | -1.1% | 1,400 |
| 2022/02/04 | 1,103 | 1,103 | 1,076 | 1,081 | -33 | -3% | 1,300 |
| 2022/02/03 | 1,110 | 1,114 | 1,100 | 1,114 | +7 | +0.6% | 700 |
| 2022/02/02 | 1,126 | 1,134 | 1,094 | 1,107 | -19 | -1.7% | 2,600 |
| 2022/02/01 | 1,067 | 1,126 | 1,067 | 1,126 | +36 | +3.3% | 6,400 |
| 2022/01/31 | 1,069 | 1,100 | 1,052 | 1,090 | -9 | -0.8% | 4,100 |
| 2022/01/28 | 1,065 | 1,119 | 1,035 | 1,099 | +29 | +2.7% | 12,000 |
| 2022/01/27 | 1,088 | 1,126 | 1,022 | 1,070 | -48 | -4.3% | 16,500 |
| 2022/01/26 | 1,140 | 1,140 | 1,071 | 1,118 | +8 | +0.7% | 15,000 |
| 2022/01/25 | 1,079 | 1,150 | 1,018 | 1,110 | +8 | +0.7% | 48,200 |
| 2022/01/24 | 1,250 | 1,280 | 1,101 | 1,102 | -228 | -17.1% | 136,700 |
| 2022/01/21 | 1,486 | 1,486 | 1,311 | 1,330 | +144 | +12.1% | 465,700 |
| 2022/01/20 | 1,187 | 1,187 | 1,186 | 1,186 | ±0 | ±0% | 400 |
| 2022/01/19 | 1,231 | 1,231 | 1,141 | 1,186 | -49 | -4% | 12,500 |
| 2022/01/18 | 1,242 | 1,242 | 1,232 | 1,235 | -7 | -0.6% | 1,400 |
| 2022/01/17 | 1,229 | 1,242 | 1,213 | 1,242 | +14 | +1.1% | 3,600 |
| 2022/01/14 | 1,233 | 1,233 | 1,225 | 1,228 | -8 | -0.6% | 900 |
| 2022/01/13 | 1,261 | 1,261 | 1,236 | 1,236 | -32 | -2.5% | 3,900 |
| 2022/01/12 | 1,263 | 1,268 | 1,245 | 1,268 | -9 | -0.7% | 2,900 |
| 2022/01/11 | 1,258 | 1,277 | 1,253 | 1,277 | +19 | +1.5% | 900 |
| 2022/01/07 | 1,280 | 1,280 | 1,246 | 1,258 | -22 | -1.7% | 3,300 |
| 2022/01/06 | 1,261 | 1,280 | 1,259 | 1,280 | +9 | +0.7% | 1,300 |
| 2022/01/05 | 1,280 | 1,290 | 1,271 | 1,271 | -25 | -1.9% | 4,000 |
| 2022/01/04 | 1,287 | 1,296 | 1,244 | 1,296 | +9 | +0.7% | 5,900 |
| 2021/12/30 | 1,238 | 1,301 | 1,238 | 1,287 | -11 | -0.8% | 78,400 |
| 2021/12/29 | 1,287 | 1,298 | 1,287 | 1,298 | +6 | +0.5% | 500 |
| 2021/12/28 | 1,280 | 1,330 | 1,280 | 1,292 | +12 | +0.9% | 4,000 |
| 2021/12/27 | 1,295 | 1,327 | 1,261 | 1,280 | -26 | -2% | 8,300 |
| 2021/12/24 | 1,318 | 1,330 | 1,302 | 1,306 | +2 | +0.2% | 5,100 |
| 2021/12/23 | 1,300 | 1,311 | 1,293 | 1,304 | -20 | -1.5% | 5,000 |
| 2021/12/22 | 1,309 | 1,330 | 1,274 | 1,324 | -6 | -0.5% | 9,900 |
| 2021/12/21 | 1,326 | 1,339 | 1,308 | 1,330 | +4 | +0.3% | 3,800 |
| 2021/12/20 | 1,323 | 1,362 | 1,303 | 1,326 | -27 | -2% | 9,700 |
| 2021/12/17 | 1,559 | 1,590 | 1,302 | 1,353 | -136 | -9.1% | 72,500 |
| 2021/12/16 | 1,500 | 1,547 | 1,478 | 1,489 | -11 | -0.7% | 29,600 |
| 2021/12/15 | 1,520 | 1,549 | 1,493 | 1,500 | -20 | -1.3% | 18,000 |
801～
850
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
