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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,260 | 1,263 | 1,240 | 1,263 | -2 | -0.2% | 800 |
| 2016/01/06 | 1,260 | 1,265 | 1,251 | 1,265 | +26 | +2.1% | 400 |
| 2016/01/05 | 1,250 | 1,250 | 1,238 | 1,239 | -12 | -1% | 400 |
| 2016/01/04 | 1,262 | 1,262 | 1,236 | 1,251 | +12 | +1% | 1,600 |
| 2015/12/30 | 1,240 | 1,241 | 1,237 | 1,239 | -1 | -0.1% | 5,900 |
| 2015/12/29 | 1,236 | 1,240 | 1,236 | 1,240 | -10 | -0.8% | 2,000 |
| 2015/12/28 | 1,233 | 1,250 | 1,233 | 1,250 | +17 | +1.4% | 1,700 |
| 2015/12/25 | 1,286 | 1,290 | 1,210 | 1,233 | -61 | -4.7% | 9,700 |
| 2015/12/24 | 1,306 | 1,327 | 1,293 | 1,294 | -22 | -1.7% | 4,400 |
| 2015/12/22 | 1,315 | 1,334 | 1,306 | 1,316 | +14 | +1.1% | 1,200 |
| 2015/12/21 | 1,307 | 1,309 | 1,301 | 1,302 | -27 | -2% | 1,200 |
| 2015/12/18 | 1,331 | 1,359 | 1,329 | 1,329 | -2 | -0.2% | 1,700 |
| 2015/12/17 | 1,320 | 1,340 | 1,302 | 1,331 | +11 | +0.8% | 1,800 |
| 2015/12/16 | 1,301 | 1,320 | 1,301 | 1,320 | +1 | +0.1% | 1,600 |
| 2015/12/15 | 1,332 | 1,363 | 1,319 | 1,319 | -13 | -1% | 1,900 |
| 2015/12/14 | 1,360 | 1,360 | 1,332 | 1,332 | -29 | -2.1% | 500 |
| 2015/12/11 | 1,350 | 1,379 | 1,343 | 1,361 | +13 | +1% | 1,400 |
| 2015/12/10 | 1,370 | 1,370 | 1,348 | 1,348 | -24 | -1.7% | 1,800 |
| 2015/12/09 | 1,384 | 1,386 | 1,370 | 1,372 | -15 | -1.1% | 1,500 |
| 2015/12/08 | 1,400 | 1,400 | 1,382 | 1,387 | -1 | -0.1% | 1,300 |
| 2015/12/07 | 1,397 | 1,397 | 1,388 | 1,388 | -9 | -0.6% | 800 |
| 2015/12/04 | 1,398 | 1,398 | 1,397 | 1,397 | ±0 | ±0% | 400 |
| 2015/12/03 | 1,391 | 1,424 | 1,391 | 1,397 | +7 | +0.5% | 1,100 |
| 2015/12/02 | 1,398 | 1,422 | 1,390 | 1,390 | -11 | -0.8% | 2,700 |
| 2015/12/01 | 1,394 | 1,429 | 1,394 | 1,401 | +7 | +0.5% | 1,300 |
| 2015/11/30 | 1,426 | 1,426 | 1,391 | 1,394 | -32 | -2.2% | 3,600 |
| 2015/11/27 | 1,428 | 1,441 | 1,426 | 1,426 | +3 | +0.2% | 1,400 |
| 2015/11/26 | 1,440 | 1,470 | 1,411 | 1,423 | -53 | -3.6% | 6,800 |
| 2015/11/25 | 1,476 | 1,476 | 1,476 | 1,476 | -14 | -0.9% | 100 |
| 2015/11/24 | 1,440 | 1,500 | 1,440 | 1,490 | +40 | +2.8% | 1,900 |
| 2015/11/20 | 1,424 | 1,500 | 1,424 | 1,450 | +26 | +1.8% | 2,300 |
| 2015/11/19 | 1,424 | 1,424 | 1,424 | 1,424 | ±0 | ±0% | 100 |
| 2015/11/18 | 1,445 | 1,445 | 1,423 | 1,424 | -32 | -2.2% | 800 |
| 2015/11/17 | 1,482 | 1,482 | 1,455 | 1,456 | -26 | -1.8% | 500 |
| 2015/11/16 | 1,466 | 1,490 | 1,466 | 1,482 | +16 | +1.1% | 1,000 |
| 2015/11/13 | 1,466 | 1,466 | 1,466 | 1,466 | -14 | -0.9% | 200 |
| 2015/11/12 | 1,466 | 1,497 | 1,466 | 1,480 | ±0 | ±0% | 2,600 |
| 2015/11/11 | 1,427 | 1,480 | 1,421 | 1,480 | +70 | +5% | 2,700 |
| 2015/11/10 | 1,420 | 1,433 | 1,400 | 1,410 | +3 | +0.2% | 1,400 |
| 2015/11/09 | 1,376 | 1,407 | 1,376 | 1,407 | +20 | +1.4% | 1,000 |
| 2015/11/06 | 1,376 | 1,387 | 1,376 | 1,387 | -13 | -0.9% | 700 |
| 2015/11/05 | 1,392 | 1,400 | 1,390 | 1,400 | +8 | +0.6% | 4,600 |
| 2015/11/04 | 1,401 | 1,401 | 1,392 | 1,392 | -8 | -0.6% | 1,000 |
| 2015/11/02 | 1,397 | 1,400 | 1,393 | 1,400 | +2 | +0.1% | 300 |
| 2015/10/30 | 1,413 | 1,413 | 1,398 | 1,398 | -29 | -2% | 1,200 |
| 2015/10/29 | 1,400 | 1,427 | 1,400 | 1,427 | +23 | +1.6% | 600 |
| 2015/10/28 | 1,405 | 1,421 | 1,404 | 1,404 | -1 | -0.1% | 500 |
| 2015/10/27 | 1,405 | 1,412 | 1,405 | 1,405 | +3 | +0.2% | 2,900 |
| 2015/10/26 | 1,402 | 1,402 | 1,402 | 1,402 | +1 | +0.1% | 100 |
| 2015/10/23 | 1,398 | 1,401 | 1,397 | 1,401 | +5 | +0.4% | 600 |
2301～
2350
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
