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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 1,647 | 1,649 | 1,607 | 1,649 | +2 | +0.1% | 1,200 |
| 2015/08/06 | 1,646 | 1,647 | 1,630 | 1,647 | +1 | +0.1% | 1,000 |
| 2015/08/05 | 1,635 | 1,648 | 1,628 | 1,646 | +11 | +0.7% | 1,300 |
| 2015/08/04 | 1,628 | 1,635 | 1,590 | 1,635 | +7 | +0.4% | 9,100 |
| 2015/08/03 | 1,619 | 1,630 | 1,605 | 1,628 | +16 | +1% | 2,100 |
| 2015/07/31 | 1,597 | 1,612 | 1,597 | 1,612 | +15 | +0.9% | 1,800 |
| 2015/07/30 | 1,590 | 1,598 | 1,571 | 1,597 | +31 | +2% | 400 |
| 2015/07/29 | 1,608 | 1,608 | 1,561 | 1,566 | -7 | -0.4% | 1,700 |
| 2015/07/28 | 1,594 | 1,599 | 1,562 | 1,573 | +12 | +0.8% | 1,000 |
| 2015/07/27 | 1,602 | 1,602 | 1,561 | 1,561 | -65 | -4% | 1,200 |
| 2015/07/24 | 1,640 | 1,640 | 1,560 | 1,626 | -14 | -0.9% | 4,400 |
| 2015/07/23 | 1,650 | 1,650 | 1,638 | 1,640 | ±0 | ±0% | 1,200 |
| 2015/07/22 | 1,638 | 1,640 | 1,630 | 1,640 | +2 | +0.1% | 1,300 |
| 2015/07/21 | 1,631 | 1,640 | 1,630 | 1,638 | +8 | +0.5% | 1,400 |
| 2015/07/17 | 1,650 | 1,661 | 1,630 | 1,630 | -10 | -0.6% | 2,800 |
| 2015/07/16 | 1,650 | 1,680 | 1,616 | 1,640 | +35 | +2.2% | 4,100 |
| 2015/07/15 | 1,597 | 1,605 | 1,586 | 1,605 | +19 | +1.2% | 1,600 |
| 2015/07/14 | 1,543 | 1,598 | 1,543 | 1,586 | +61 | +4% | 3,400 |
| 2015/07/13 | 1,542 | 1,542 | 1,525 | 1,525 | -5 | -0.3% | 1,000 |
| 2015/07/10 | 1,536 | 1,536 | 1,510 | 1,530 | -6 | -0.4% | 1,900 |
| 2015/07/09 | 1,530 | 1,536 | 1,500 | 1,536 | ±0 | ±0% | 1,700 |
| 2015/07/08 | 1,550 | 1,550 | 1,531 | 1,536 | -14 | -0.9% | 2,200 |
| 2015/07/07 | 1,560 | 1,560 | 1,542 | 1,550 | +7 | +0.5% | 2,300 |
| 2015/07/06 | 1,545 | 1,565 | 1,543 | 1,543 | -16 | -1% | 3,200 |
| 2015/07/03 | 1,560 | 1,560 | 1,550 | 1,559 | -1 | -0.1% | 700 |
| 2015/07/02 | 1,560 | 1,569 | 1,545 | 1,560 | ±0 | ±0% | 1,400 |
| 2015/07/01 | 1,551 | 1,564 | 1,540 | 1,560 | +19 | +1.2% | 2,100 |
| 2015/06/30 | 1,570 | 1,570 | 1,532 | 1,541 | ±0 | ±0% | 1,300 |
| 2015/06/29 | 1,561 | 1,561 | 1,540 | 1,541 | -59 | -3.7% | 3,800 |
| 2015/06/26 | 1,590 | 1,618 | 1,580 | 1,600 | +10 | +0.6% | 4,100 |
| 2015/06/25 | 1,583 | 1,622 | 1,583 | 1,590 | +10 | +0.6% | 2,900 |
| 2015/06/24 | 1,660 | 1,703 | 1,577 | 1,580 | -80 | -4.8% | 6,900 |
| 2015/06/23 | 1,656 | 1,836 | 1,630 | 1,660 | +124 | +8.1% | 36,900 |
| 2015/06/22 | 1,536 | 1,536 | 1,536 | 1,536 | ±0 | ±0% | 400 |
| 2015/06/19 | 1,549 | 1,549 | 1,536 | 1,536 | -13 | -0.8% | 1,800 |
| 2015/06/18 | 1,549 | 1,553 | 1,549 | 1,549 | ±0 | ±0% | 400 |
| 2015/06/17 | 1,540 | 1,549 | 1,540 | 1,549 | +9 | +0.6% | 900 |
| 2015/06/16 | 1,540 | 1,540 | 1,540 | 1,540 | +9 | +0.6% | 300 |
| 2015/06/15 | 1,541 | 1,564 | 1,530 | 1,531 | -10 | -0.6% | 3,600 |
| 2015/06/12 | 1,560 | 1,560 | 1,530 | 1,541 | -19 | -1.2% | 1,900 |
| 2015/06/11 | 1,599 | 1,599 | 1,560 | 1,560 | ±0 | ±0% | 900 |
| 2015/06/10 | 1,570 | 1,600 | 1,560 | 1,560 | +30 | +2% | 2,900 |
| 2015/06/09 | 1,559 | 1,559 | 1,530 | 1,530 | -33 | -2.1% | 1,300 |
| 2015/06/08 | 1,581 | 1,581 | 1,530 | 1,563 | +6 | +0.4% | 600 |
| 2015/06/05 | 1,528 | 1,557 | 1,526 | 1,557 | -3 | -0.2% | 800 |
| 2015/06/04 | 1,547 | 1,560 | 1,516 | 1,560 | +18 | +1.2% | 800 |
| 2015/06/03 | 1,540 | 1,542 | 1,540 | 1,542 | +2 | +0.1% | 500 |
| 2015/06/02 | 1,546 | 1,546 | 1,520 | 1,540 | -6 | -0.4% | 800 |
| 2015/06/01 | 1,530 | 1,569 | 1,521 | 1,546 | +9 | +0.6% | 1,200 |
| 2015/05/29 | 1,575 | 1,577 | 1,536 | 1,537 | -38 | -2.4% | 1,200 |
2401～
2450
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
