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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/28 | 1,480 | 1,480 | 1,460 | 1,460 | +8 | +0.6% | 1,400 |
| 2017/03/27 | 1,452 | 1,452 | 1,452 | 1,452 | -23 | -1.6% | 100 |
| 2017/03/24 | 1,472 | 1,500 | 1,469 | 1,475 | +3 | +0.2% | 1,800 |
| 2017/03/23 | 1,454 | 1,474 | 1,454 | 1,472 | -2 | -0.1% | 600 |
| 2017/03/22 | 1,453 | 1,474 | 1,453 | 1,474 | -9 | -0.6% | 200 |
| 2017/03/21 | 1,480 | 1,483 | 1,480 | 1,483 | -18 | -1.2% | 1,000 |
| 2017/03/17 | 1,503 | 1,530 | 1,501 | 1,501 | - | - | 700 |
| 2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/15 | 1,470 | 1,534 | 1,470 | 1,503 | +33 | +2.2% | 3,800 |
| 2017/03/14 | 1,480 | 1,480 | 1,470 | 1,470 | -8 | -0.5% | 200 |
| 2017/03/13 | 1,480 | 1,481 | 1,450 | 1,478 | -3 | -0.2% | 1,500 |
| 2017/03/10 | 1,454 | 1,490 | 1,454 | 1,481 | - | - | 1,200 |
| 2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/08 | 1,481 | 1,481 | 1,480 | 1,480 | -1 | -0.1% | 400 |
| 2017/03/07 | 1,506 | 1,506 | 1,481 | 1,481 | +5 | +0.3% | 400 |
| 2017/03/06 | 1,484 | 1,484 | 1,475 | 1,476 | - | - | 700 |
| 2017/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/02 | 1,475 | 1,475 | 1,475 | 1,475 | -1 | -0.1% | 200 |
| 2017/03/01 | 1,464 | 1,476 | 1,464 | 1,476 | +12 | +0.8% | 800 |
| 2017/02/28 | 1,465 | 1,465 | 1,464 | 1,464 | ±0 | ±0% | 500 |
| 2017/02/27 | 1,461 | 1,500 | 1,461 | 1,464 | -22 | -1.5% | 1,300 |
| 2017/02/24 | 1,457 | 1,486 | 1,457 | 1,486 | ±0 | ±0% | 1,100 |
| 2017/02/23 | 1,500 | 1,500 | 1,451 | 1,486 | ±0 | ±0% | 900 |
| 2017/02/22 | 1,481 | 1,490 | 1,481 | 1,486 | ±0 | ±0% | 800 |
| 2017/02/21 | 1,456 | 1,486 | 1,456 | 1,486 | +30 | +2.1% | 1,500 |
| 2017/02/20 | 1,542 | 1,542 | 1,456 | 1,456 | -16 | -1.1% | 3,100 |
| 2017/02/17 | 1,507 | 1,509 | 1,472 | 1,472 | -8 | -0.5% | 900 |
| 2017/02/16 | 1,450 | 1,480 | 1,450 | 1,480 | ±0 | ±0% | 5,100 |
| 2017/02/15 | 1,497 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 900 |
| 2017/02/14 | 1,480 | 1,500 | 1,480 | 1,500 | -46 | -3% | 3,600 |
| 2017/02/13 | 1,544 | 1,550 | 1,544 | 1,546 | ±0 | ±0% | 2,300 |
| 2017/02/10 | 1,547 | 1,551 | 1,507 | 1,546 | -1 | -0.1% | 4,100 |
| 2017/02/09 | 1,507 | 1,550 | 1,507 | 1,547 | ±0 | ±0% | 5,100 |
| 2017/02/08 | 1,506 | 1,547 | 1,506 | 1,547 | +2 | +0.1% | 3,700 |
| 2017/02/07 | 1,595 | 1,595 | 1,500 | 1,545 | -50 | -3.1% | 10,200 |
| 2017/02/06 | 1,577 | 1,595 | 1,550 | 1,595 | ±0 | ±0% | 2,400 |
| 2017/02/03 | 1,540 | 1,610 | 1,540 | 1,595 | +15 | +0.9% | 11,500 |
| 2017/02/02 | 1,626 | 1,626 | 1,521 | 1,580 | -6 | -0.4% | 1,400 |
| 2017/02/01 | 1,580 | 1,599 | 1,511 | 1,586 | -34 | -2.1% | 5,200 |
| 2017/01/31 | 1,530 | 1,825 | 1,530 | 1,620 | +99 | +6.5% | 43,200 |
| 2017/01/30 | 1,408 | 1,563 | 1,408 | 1,521 | +83 | +5.8% | 7,100 |
| 2017/01/27 | 1,411 | 1,438 | 1,411 | 1,438 | +37 | +2.6% | 1,100 |
| 2017/01/26 | 1,400 | 1,401 | 1,400 | 1,401 | +1 | +0.1% | 800 |
| 2017/01/25 | 1,390 | 1,400 | 1,390 | 1,400 | +30 | +2.2% | 1,000 |
| 2017/01/24 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 1,500 |
| 2017/01/23 | 1,367 | 1,370 | 1,367 | 1,370 | -27 | -1.9% | 1,000 |
| 2017/01/20 | 1,385 | 1,397 | 1,385 | 1,397 | +16 | +1.2% | 600 |
| 2017/01/19 | 1,382 | 1,382 | 1,362 | 1,381 | +28 | +2.1% | 800 |
| 2017/01/18 | 1,344 | 1,353 | 1,344 | 1,353 | +38 | +2.9% | 2,000 |
2001～
2050
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
