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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,300 | 1,330 | 1,270 | 1,320 | +5 | +0.4% | 42,400 |
| 2021/07/15 | 1,290 | 1,320 | 1,278 | 1,315 | +15 | +1.2% | 1,900 |
| 2021/07/14 | 1,309 | 1,309 | 1,286 | 1,300 | -9 | -0.7% | 1,100 |
| 2021/07/13 | 1,305 | 1,317 | 1,296 | 1,309 | -26 | -1.9% | 2,600 |
| 2021/07/12 | 1,302 | 1,335 | 1,302 | 1,335 | +17 | +1.3% | 300 |
| 2021/07/09 | 1,299 | 1,320 | 1,299 | 1,318 | -7 | -0.5% | 600 |
| 2021/07/08 | 1,293 | 1,325 | 1,282 | 1,325 | +16 | +1.2% | 1,300 |
| 2021/07/07 | 1,288 | 1,327 | 1,288 | 1,309 | +3 | +0.2% | 1,000 |
| 2021/07/06 | 1,302 | 1,306 | 1,302 | 1,306 | -4 | -0.3% | 300 |
| 2021/07/05 | 1,336 | 1,338 | 1,281 | 1,310 | -30 | -2.2% | 4,400 |
| 2021/07/02 | 1,320 | 1,370 | 1,320 | 1,340 | -10 | -0.7% | 2,500 |
| 2021/07/01 | 1,337 | 1,350 | 1,337 | 1,350 | +4 | +0.3% | 200 |
| 2021/06/30 | 1,331 | 1,346 | 1,331 | 1,346 | +16 | +1.2% | 300 |
| 2021/06/29 | 1,299 | 1,360 | 1,299 | 1,330 | +2 | +0.2% | 4,500 |
| 2021/06/28 | 1,324 | 1,345 | 1,324 | 1,328 | -4 | -0.3% | 800 |
| 2021/06/25 | 1,338 | 1,355 | 1,332 | 1,332 | -31 | -2.3% | 700 |
| 2021/06/24 | 1,344 | 1,365 | 1,335 | 1,363 | -11 | -0.8% | 400 |
| 2021/06/23 | 1,342 | 1,374 | 1,342 | 1,374 | +3 | +0.2% | 500 |
| 2021/06/22 | 1,349 | 1,379 | 1,313 | 1,371 | -8 | -0.6% | 2,400 |
| 2021/06/21 | 1,336 | 1,379 | 1,336 | 1,379 | +26 | +1.9% | 1,600 |
| 2021/06/18 | 1,335 | 1,355 | 1,333 | 1,353 | +9 | +0.7% | 2,100 |
| 2021/06/17 | 1,352 | 1,352 | 1,344 | 1,344 | -14 | -1% | 1,500 |
| 2021/06/16 | 1,363 | 1,363 | 1,351 | 1,358 | +5 | +0.4% | 300 |
| 2021/06/15 | 1,350 | 1,365 | 1,350 | 1,353 | -7 | -0.5% | 1,000 |
| 2021/06/14 | 1,353 | 1,370 | 1,348 | 1,360 | -28 | -2% | 4,000 |
| 2021/06/11 | 1,352 | 1,389 | 1,352 | 1,388 | +22 | +1.6% | 3,400 |
| 2021/06/10 | 1,351 | 1,366 | 1,351 | 1,366 | -3 | -0.2% | 200 |
| 2021/06/09 | 1,375 | 1,385 | 1,369 | 1,369 | -8 | -0.6% | 700 |
| 2021/06/08 | 1,360 | 1,390 | 1,360 | 1,377 | -13 | -0.9% | 23,900 |
| 2021/06/07 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 50,000 |
| 2021/06/04 | 1,376 | 1,390 | 1,358 | 1,390 | +11 | +0.8% | 3,200 |
| 2021/06/03 | 1,374 | 1,399 | 1,374 | 1,379 | -8 | -0.6% | 5,200 |
| 2021/06/02 | 1,381 | 1,391 | 1,380 | 1,387 | +1 | +0.1% | 1,400 |
| 2021/06/01 | 1,382 | 1,386 | 1,381 | 1,386 | +5 | +0.4% | 700 |
| 2021/05/31 | 1,384 | 1,395 | 1,381 | 1,381 | -17 | -1.2% | 2,000 |
| 2021/05/28 | 1,385 | 1,398 | 1,384 | 1,398 | +13 | +0.9% | 2,300 |
| 2021/05/27 | 1,384 | 1,395 | 1,384 | 1,385 | -1 | -0.1% | 800 |
| 2021/05/26 | 1,389 | 1,401 | 1,386 | 1,386 | -13 | -0.9% | 1,200 |
| 2021/05/25 | 1,384 | 1,399 | 1,384 | 1,399 | -5 | -0.4% | 400 |
| 2021/05/24 | 1,390 | 1,404 | 1,388 | 1,404 | +2 | +0.1% | 1,700 |
| 2021/05/21 | 1,387 | 1,402 | 1,386 | 1,402 | +12 | +0.9% | 900 |
| 2021/05/20 | 1,406 | 1,406 | 1,390 | 1,390 | -16 | -1.1% | 1,300 |
| 2021/05/19 | 1,390 | 1,406 | 1,390 | 1,406 | +2 | +0.1% | 700 |
| 2021/05/18 | 1,405 | 1,405 | 1,390 | 1,404 | -2 | -0.1% | 33,000 |
| 2021/05/17 | 1,409 | 1,410 | 1,381 | 1,406 | -1 | -0.1% | 1,300 |
| 2021/05/14 | 1,386 | 1,417 | 1,360 | 1,407 | +33 | +2.4% | 9,800 |
| 2021/05/13 | 1,302 | 1,374 | 1,301 | 1,374 | -5 | -0.4% | 7,900 |
| 2021/05/12 | 1,362 | 1,379 | 1,340 | 1,379 | +10 | +0.7% | 5,200 |
| 2021/05/11 | 1,382 | 1,391 | 1,355 | 1,369 | -19 | -1.4% | 3,200 |
| 2021/05/10 | 1,380 | 1,394 | 1,380 | 1,388 | -11 | -0.8% | 2,700 |
951～
1000
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
