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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 1,270 | 1,334 | 1,270 | 1,303 | +3 | +0.2% | 4,700 |
| 2021/09/30 | 1,276 | 1,300 | 1,264 | 1,300 | +43 | +3.4% | 5,900 |
| 2021/09/29 | 1,260 | 1,325 | 1,257 | 1,257 | -8 | -0.6% | 5,600 |
| 2021/09/28 | 1,242 | 1,265 | 1,240 | 1,265 | +7 | +0.6% | 3,900 |
| 2021/09/27 | 1,241 | 1,258 | 1,225 | 1,258 | +8 | +0.6% | 4,700 |
| 2021/09/24 | 1,221 | 1,269 | 1,221 | 1,250 | +1 | +0.1% | 5,700 |
| 2021/09/22 | 1,268 | 1,268 | 1,231 | 1,249 | +8 | +0.6% | 2,900 |
| 2021/09/21 | 1,234 | 1,267 | 1,210 | 1,241 | -25 | -2% | 11,900 |
| 2021/09/17 | 1,236 | 1,266 | 1,236 | 1,266 | +16 | +1.3% | 4,900 |
| 2021/09/16 | 1,270 | 1,270 | 1,226 | 1,250 | -15 | -1.2% | 8,300 |
| 2021/09/15 | 1,250 | 1,265 | 1,250 | 1,265 | -3 | -0.2% | 6,100 |
| 2021/09/14 | 1,271 | 1,280 | 1,251 | 1,268 | +1 | +0.1% | 6,700 |
| 2021/09/13 | 1,266 | 1,282 | 1,263 | 1,267 | +1 | +0.1% | 2,400 |
| 2021/09/10 | 1,280 | 1,284 | 1,263 | 1,266 | -10 | -0.8% | 4,200 |
| 2021/09/09 | 1,262 | 1,276 | 1,250 | 1,276 | +14 | +1.1% | 5,400 |
| 2021/09/08 | 1,253 | 1,282 | 1,250 | 1,262 | -17 | -1.3% | 9,800 |
| 2021/09/07 | 1,266 | 1,298 | 1,251 | 1,279 | -4 | -0.3% | 15,400 |
| 2021/09/06 | 1,313 | 1,326 | 1,255 | 1,283 | -69 | -5.1% | 48,500 |
| 2021/09/03 | 1,368 | 1,422 | 1,317 | 1,352 | -126 | -8.5% | 139,000 |
| 2021/09/02 | 1,532 | 1,750 | 1,405 | 1,478 | -94 | -6% | 298,700 |
| 2021/09/01 | 1,490 | 1,572 | 1,471 | 1,572 | +142 | +9.9% | 46,600 |
| 2021/08/31 | 1,481 | 1,486 | 1,421 | 1,430 | -67 | -4.5% | 11,400 |
| 2021/08/30 | 1,528 | 1,570 | 1,442 | 1,497 | -1 | -0.1% | 41,900 |
| 2021/08/27 | 1,413 | 1,500 | 1,398 | 1,498 | +85 | +6% | 10,900 |
| 2021/08/26 | 1,400 | 1,413 | 1,400 | 1,413 | +33 | +2.4% | 600 |
| 2021/08/25 | 1,419 | 1,419 | 1,370 | 1,380 | -79 | -5.4% | 8,800 |
| 2021/08/24 | 1,385 | 1,460 | 1,385 | 1,459 | +85 | +6.2% | 4,400 |
| 2021/08/23 | 1,380 | 1,387 | 1,361 | 1,374 | -3 | -0.2% | 1,200 |
| 2021/08/20 | 1,393 | 1,420 | 1,377 | 1,377 | -6 | -0.4% | 6,200 |
| 2021/08/19 | 1,361 | 1,390 | 1,335 | 1,383 | -4 | -0.3% | 3,100 |
| 2021/08/18 | 1,368 | 1,387 | 1,352 | 1,387 | +19 | +1.4% | 1,800 |
| 2021/08/17 | 1,345 | 1,390 | 1,345 | 1,368 | -37 | -2.6% | 3,400 |
| 2021/08/16 | 1,362 | 1,405 | 1,362 | 1,405 | +13 | +0.9% | 800 |
| 2021/08/13 | 1,390 | 1,400 | 1,385 | 1,392 | +3 | +0.2% | 2,100 |
| 2021/08/12 | 1,410 | 1,410 | 1,340 | 1,389 | +3 | +0.2% | 5,900 |
| 2021/08/11 | 1,362 | 1,410 | 1,362 | 1,386 | +37 | +2.7% | 10,800 |
| 2021/08/10 | 1,276 | 1,364 | 1,276 | 1,349 | +73 | +5.7% | 7,300 |
| 2021/08/06 | 1,210 | 1,277 | 1,210 | 1,276 | +36 | +2.9% | 6,200 |
| 2021/08/05 | 1,222 | 1,240 | 1,222 | 1,240 | -6 | -0.5% | 300 |
| 2021/08/04 | 1,195 | 1,258 | 1,195 | 1,246 | +21 | +1.7% | 1,200 |
| 2021/08/03 | 1,200 | 1,226 | 1,200 | 1,225 | ±0 | ±0% | 1,100 |
| 2021/08/02 | 1,184 | 1,244 | 1,152 | 1,225 | +11 | +0.9% | 39,600 |
| 2021/07/30 | 1,226 | 1,226 | 1,180 | 1,214 | -12 | -1% | 1,900 |
| 2021/07/29 | 1,154 | 1,295 | 1,151 | 1,226 | +76 | +6.6% | 5,200 |
| 2021/07/28 | 1,210 | 1,228 | 1,150 | 1,150 | -60 | -5% | 33,200 |
| 2021/07/27 | 1,176 | 1,240 | 1,160 | 1,210 | -26 | -2.1% | 45,600 |
| 2021/07/26 | 1,291 | 1,299 | 1,230 | 1,236 | -60 | -4.6% | 2,000 |
| 2021/07/21 | 1,296 | 1,319 | 1,296 | 1,296 | +3 | +0.2% | 3,000 |
| 2021/07/20 | 1,290 | 1,319 | 1,290 | 1,293 | -27 | -2% | 700 |
| 2021/07/19 | 1,294 | 1,320 | 1,280 | 1,320 | ±0 | ±0% | 1,600 |
901～
950
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
