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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 1,462 | 1,521 | 1,462 | 1,520 | +58 | +4% | 12,500 |
| 2021/12/13 | 1,455 | 1,479 | 1,437 | 1,462 | +7 | +0.5% | 12,600 |
| 2021/12/10 | 1,414 | 1,455 | 1,393 | 1,455 | +29 | +2% | 2,400 |
| 2021/12/09 | 1,396 | 1,426 | 1,383 | 1,426 | +29 | +2.1% | 2,800 |
| 2021/12/08 | 1,441 | 1,441 | 1,383 | 1,397 | -44 | -3.1% | 8,600 |
| 2021/12/07 | 1,421 | 1,450 | 1,421 | 1,441 | +7 | +0.5% | 8,700 |
| 2021/12/06 | 1,331 | 1,434 | 1,330 | 1,434 | +84 | +6.2% | 16,500 |
| 2021/12/03 | 1,333 | 1,355 | 1,313 | 1,350 | +37 | +2.8% | 9,000 |
| 2021/12/02 | 1,294 | 1,313 | 1,264 | 1,313 | +49 | +3.9% | 6,200 |
| 2021/12/01 | 1,270 | 1,270 | 1,264 | 1,264 | -6 | -0.5% | 200 |
| 2021/11/30 | 1,269 | 1,295 | 1,255 | 1,270 | -16 | -1.2% | 3,600 |
| 2021/11/29 | 1,290 | 1,292 | 1,269 | 1,286 | -9 | -0.7% | 3,500 |
| 2021/11/26 | 1,289 | 1,305 | 1,289 | 1,295 | -4 | -0.3% | 1,200 |
| 2021/11/25 | 1,295 | 1,300 | 1,295 | 1,299 | +5 | +0.4% | 600 |
| 2021/11/24 | 1,278 | 1,294 | 1,278 | 1,294 | -14 | -1.1% | 1,700 |
| 2021/11/22 | 1,330 | 1,330 | 1,299 | 1,308 | +8 | +0.6% | 6,600 |
| 2021/11/19 | 1,297 | 1,306 | 1,290 | 1,300 | +22 | +1.7% | 2,000 |
| 2021/11/18 | 1,265 | 1,299 | 1,265 | 1,278 | +1 | +0.1% | 4,600 |
| 2021/11/17 | 1,268 | 1,299 | 1,261 | 1,277 | +12 | +0.9% | 4,000 |
| 2021/11/16 | 1,264 | 1,275 | 1,264 | 1,265 | -4 | -0.3% | 2,300 |
| 2021/11/15 | 1,292 | 1,292 | 1,269 | 1,269 | +7 | +0.6% | 700 |
| 2021/11/12 | 1,233 | 1,287 | 1,233 | 1,262 | -28 | -2.2% | 11,000 |
| 2021/11/11 | 1,296 | 1,316 | 1,276 | 1,290 | ±0 | ±0% | 8,200 |
| 2021/11/10 | 1,288 | 1,304 | 1,288 | 1,290 | +4 | +0.3% | 2,300 |
| 2021/11/09 | 1,295 | 1,309 | 1,284 | 1,286 | -36 | -2.7% | 4,600 |
| 2021/11/08 | 1,341 | 1,369 | 1,297 | 1,322 | +41 | +3.2% | 17,100 |
| 2021/11/05 | 1,271 | 1,300 | 1,271 | 1,281 | -11 | -0.9% | 2,400 |
| 2021/11/04 | 1,275 | 1,292 | 1,271 | 1,292 | +9 | +0.7% | 400 |
| 2021/11/02 | 1,263 | 1,303 | 1,263 | 1,283 | +14 | +1.1% | 3,400 |
| 2021/11/01 | 1,261 | 1,270 | 1,261 | 1,269 | -5 | -0.4% | 700 |
| 2021/10/29 | 1,279 | 1,289 | 1,274 | 1,274 | -5 | -0.4% | 1,800 |
| 2021/10/28 | 1,265 | 1,280 | 1,255 | 1,279 | +9 | +0.7% | 2,800 |
| 2021/10/27 | 1,262 | 1,270 | 1,262 | 1,270 | -10 | -0.8% | 1,100 |
| 2021/10/26 | 1,257 | 1,280 | 1,257 | 1,280 | +1 | +0.1% | 1,200 |
| 2021/10/25 | 1,253 | 1,279 | 1,253 | 1,279 | +14 | +1.1% | 2,300 |
| 2021/10/22 | 1,250 | 1,265 | 1,250 | 1,265 | +11 | +0.9% | 1,500 |
| 2021/10/21 | 1,262 | 1,270 | 1,254 | 1,254 | -8 | -0.6% | 11,700 |
| 2021/10/20 | 1,269 | 1,269 | 1,251 | 1,262 | -6 | -0.5% | 1,500 |
| 2021/10/19 | 1,262 | 1,288 | 1,262 | 1,268 | +2 | +0.2% | 500 |
| 2021/10/18 | 1,266 | 1,268 | 1,266 | 1,266 | ±0 | ±0% | 1,300 |
| 2021/10/15 | 1,270 | 1,288 | 1,266 | 1,266 | -4 | -0.3% | 1,000 |
| 2021/10/14 | 1,287 | 1,290 | 1,265 | 1,270 | -18 | -1.4% | 2,100 |
| 2021/10/13 | 1,258 | 1,288 | 1,258 | 1,288 | ±0 | ±0% | 300 |
| 2021/10/12 | 1,269 | 1,288 | 1,269 | 1,288 | +17 | +1.3% | 300 |
| 2021/10/11 | 1,263 | 1,275 | 1,263 | 1,271 | -19 | -1.5% | 4,400 |
| 2021/10/08 | 1,268 | 1,300 | 1,247 | 1,290 | -4 | -0.3% | 2,700 |
| 2021/10/07 | 1,258 | 1,294 | 1,258 | 1,294 | +23 | +1.8% | 400 |
| 2021/10/06 | 1,247 | 1,299 | 1,247 | 1,271 | +29 | +2.3% | 1,500 |
| 2021/10/05 | 1,282 | 1,284 | 1,242 | 1,242 | -58 | -4.5% | 10,600 |
| 2021/10/04 | 1,330 | 1,330 | 1,282 | 1,300 | -3 | -0.2% | 3,100 |
851～
900
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
