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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 909 | 922 | 909 | 915 | +6 | +0.7% | 1,100 |
| 2024/08/07 | 900 | 919 | 896 | 909 | -4 | -0.4% | 2,500 |
| 2024/08/06 | 910 | 913 | 880 | 913 | +2 | +0.2% | 8,000 |
| 2024/08/05 | 903 | 919 | 896 | 911 | +6 | +0.7% | 12,300 |
| 2024/08/02 | 927 | 935 | 902 | 905 | -30 | -3.2% | 15,800 |
| 2024/08/01 | 929 | 935 | 915 | 935 | +5 | +0.5% | 7,500 |
| 2024/07/31 | 932 | 932 | 917 | 930 | -2 | -0.2% | 9,300 |
| 2024/07/30 | 949 | 950 | 919 | 932 | -11 | -1.2% | 13,500 |
| 2024/07/29 | 950 | 950 | 912 | 943 | -11 | -1.2% | 38,300 |
| 2024/07/26 | 955 | 969 | 940 | 954 | -1 | -0.1% | 14,400 |
| 2024/07/25 | 950 | 955 | 943 | 955 | ±0 | ±0% | 6,200 |
| 2024/07/24 | 969 | 970 | 950 | 955 | -14 | -1.4% | 8,500 |
| 2024/07/23 | 980 | 984 | 958 | 969 | -11 | -1.1% | 12,300 |
| 2024/07/22 | 1,001 | 1,001 | 980 | 980 | -21 | -2.1% | 4,600 |
| 2024/07/19 | 1,008 | 1,008 | 990 | 1,001 | +2 | +0.2% | 2,800 |
| 2024/07/18 | 992 | 1,005 | 992 | 999 | -32 | -3.1% | 8,300 |
| 2024/07/17 | 1,006 | 1,032 | 990 | 1,031 | ±0 | ±0% | 19,400 |
| 2024/07/16 | 1,085 | 1,131 | 1,006 | 1,031 | +50 | +5.1% | 116,200 |
| 2024/07/12 | 967 | 982 | 966 | 981 | +18 | +1.9% | 2,800 |
| 2024/07/11 | 965 | 971 | 962 | 963 | -5 | -0.5% | 1,900 |
| 2024/07/10 | 972 | 972 | 961 | 968 | -4 | -0.4% | 2,900 |
| 2024/07/09 | 971 | 979 | 971 | 972 | +2 | +0.2% | 1,800 |
| 2024/07/08 | 976 | 979 | 970 | 970 | +5 | +0.5% | 4,600 |
| 2024/07/05 | 960 | 970 | 960 | 965 | +5 | +0.5% | 700 |
| 2024/07/04 | 964 | 965 | 957 | 960 | -1 | -0.1% | 2,100 |
| 2024/07/03 | 967 | 973 | 960 | 961 | -13 | -1.3% | 3,000 |
| 2024/07/02 | 978 | 980 | 968 | 974 | ±0 | ±0% | 2,300 |
| 2024/07/01 | 971 | 982 | 971 | 974 | -11 | -1.1% | 3,100 |
| 2024/06/28 | 968 | 986 | 968 | 985 | +17 | +1.8% | 3,600 |
| 2024/06/27 | 970 | 970 | 958 | 968 | +24 | +2.5% | 4,300 |
| 2024/06/26 | 946 | 963 | 905 | 944 | -5 | -0.5% | 13,000 |
| 2024/06/25 | 960 | 968 | 940 | 949 | -9 | -0.9% | 6,400 |
| 2024/06/24 | 970 | 970 | 958 | 958 | -7 | -0.7% | 3,400 |
| 2024/06/21 | 967 | 974 | 962 | 965 | -9 | -0.9% | 1,900 |
| 2024/06/20 | 969 | 976 | 966 | 974 | -4 | -0.4% | 1,100 |
| 2024/06/19 | 972 | 979 | 967 | 978 | -2 | -0.2% | 2,800 |
| 2024/06/18 | 978 | 985 | 962 | 980 | +2 | +0.2% | 4,500 |
| 2024/06/17 | 1,002 | 1,002 | 978 | 978 | -27 | -2.7% | 3,200 |
| 2024/06/14 | 1,001 | 1,005 | 995 | 1,005 | -2 | -0.2% | 1,500 |
| 2024/06/13 | 1,007 | 1,007 | 1,007 | 1,007 | ±0 | ±0% | 1,300 |
| 2024/06/12 | 1,009 | 1,010 | 991 | 1,007 | -1 | -0.1% | 1,700 |
| 2024/06/11 | 1,007 | 1,008 | 1,007 | 1,008 | +5 | +0.5% | 300 |
| 2024/06/10 | 1,015 | 1,015 | 1,003 | 1,003 | -12 | -1.2% | 1,100 |
| 2024/06/07 | 1,010 | 1,015 | 983 | 1,015 | +5 | +0.5% | 2,000 |
| 2024/06/06 | 1,020 | 1,020 | 1,001 | 1,010 | -11 | -1.1% | 1,500 |
| 2024/06/05 | 1,011 | 1,023 | 1,000 | 1,021 | +1 | +0.1% | 3,200 |
| 2024/06/04 | 1,028 | 1,037 | 1,009 | 1,020 | -9 | -0.9% | 2,100 |
| 2024/06/03 | 1,045 | 1,045 | 1,008 | 1,029 | ±0 | ±0% | 6,600 |
| 2024/05/31 | 1,031 | 1,034 | 1,002 | 1,029 | -21 | -2% | 4,200 |
| 2024/05/30 | 950 | 1,050 | 942 | 1,050 | +100 | +10.5% | 42,100 |
201～
250
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
