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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,570 | 1,575 | 1,560 | 1,575 | +10 | +0.6% | 800 |
| 2015/05/27 | 1,550 | 1,570 | 1,550 | 1,565 | +15 | +1% | 1,200 |
| 2015/05/26 | 1,552 | 1,552 | 1,550 | 1,550 | -2 | -0.1% | 500 |
| 2015/05/25 | 1,537 | 1,552 | 1,526 | 1,552 | +15 | +1% | 1,000 |
| 2015/05/22 | 1,513 | 1,537 | 1,511 | 1,537 | +1 | +0.1% | 700 |
| 2015/05/21 | 1,529 | 1,536 | 1,502 | 1,536 | -2 | -0.1% | 600 |
| 2015/05/20 | 1,512 | 1,538 | 1,502 | 1,538 | +25 | +1.7% | 4,700 |
| 2015/05/19 | 1,537 | 1,537 | 1,513 | 1,513 | +2 | +0.1% | 1,000 |
| 2015/05/18 | 1,512 | 1,528 | 1,511 | 1,511 | -81 | -5.1% | 4,000 |
| 2015/05/15 | 1,629 | 1,629 | 1,582 | 1,592 | -15 | -0.9% | 600 |
| 2015/05/14 | 1,610 | 1,617 | 1,577 | 1,607 | +13 | +0.8% | 500 |
| 2015/05/13 | 1,570 | 1,594 | 1,570 | 1,594 | +18 | +1.1% | 1,300 |
| 2015/05/12 | 1,583 | 1,590 | 1,576 | 1,576 | -64 | -3.9% | 1,900 |
| 2015/05/11 | 1,640 | 1,640 | 1,630 | 1,640 | +80 | +5.1% | 1,100 |
| 2015/05/08 | 1,580 | 1,660 | 1,555 | 1,560 | +34 | +2.2% | 2,400 |
| 2015/05/07 | 1,575 | 1,575 | 1,521 | 1,526 | -59 | -3.7% | 3,000 |
| 2015/05/01 | 1,624 | 1,624 | 1,585 | 1,585 | -14 | -0.9% | 200 |
| 2015/04/30 | 1,644 | 1,644 | 1,590 | 1,599 | -26 | -1.6% | 900 |
| 2015/04/28 | 1,640 | 1,645 | 1,605 | 1,625 | +25 | +1.6% | 1,000 |
| 2015/04/27 | 1,599 | 1,640 | 1,550 | 1,600 | +1 | +0.1% | 2,400 |
| 2015/04/24 | 1,597 | 1,599 | 1,573 | 1,599 | +36 | +2.3% | 4,300 |
| 2015/04/23 | 1,596 | 1,596 | 1,563 | 1,563 | +5 | +0.3% | 800 |
| 2015/04/22 | 1,561 | 1,561 | 1,558 | 1,558 | -3 | -0.2% | 300 |
| 2015/04/21 | 1,585 | 1,585 | 1,561 | 1,561 | -26 | -1.6% | 400 |
| 2015/04/20 | 1,590 | 1,590 | 1,583 | 1,587 | -9 | -0.6% | 900 |
| 2015/04/17 | 1,580 | 1,597 | 1,573 | 1,596 | +16 | +1% | 1,400 |
| 2015/04/16 | 1,559 | 1,588 | 1,529 | 1,580 | +40 | +2.6% | 1,900 |
| 2015/04/15 | 1,545 | 1,545 | 1,540 | 1,540 | -1 | -0.1% | 2,700 |
| 2015/04/14 | 1,539 | 1,541 | 1,535 | 1,541 | +2 | +0.1% | 1,900 |
| 2015/04/13 | 1,539 | 1,540 | 1,539 | 1,539 | +38 | +2.5% | 600 |
| 2015/04/10 | 1,547 | 1,547 | 1,501 | 1,501 | -42 | -2.7% | 1,000 |
| 2015/04/09 | 1,539 | 1,543 | 1,539 | 1,543 | +13 | +0.8% | 200 |
| 2015/04/08 | 1,535 | 1,545 | 1,511 | 1,530 | +27 | +1.8% | 1,700 |
| 2015/04/07 | 1,542 | 1,542 | 1,503 | 1,503 | +1 | +0.1% | 500 |
| 2015/04/06 | 1,540 | 1,540 | 1,502 | 1,502 | +2 | +0.1% | 600 |
| 2015/04/03 | 1,520 | 1,520 | 1,500 | 1,500 | -1 | -0.1% | 500 |
| 2015/04/02 | 1,501 | 1,501 | 1,501 | 1,501 | ±0 | ±0% | 200 |
| 2015/04/01 | 1,501 | 1,501 | 1,500 | 1,501 | ±0 | ±0% | 1,200 |
| 2015/03/31 | 1,520 | 1,520 | 1,501 | 1,501 | -6 | -0.4% | 700 |
| 2015/03/30 | 1,560 | 1,560 | 1,504 | 1,507 | +17 | +1.1% | 2,100 |
| 2015/03/27 | 1,470 | 1,490 | 1,470 | 1,490 | +20 | +1.4% | 200 |
| 2015/03/26 | 1,490 | 1,490 | 1,468 | 1,470 | -13 | -0.9% | 1,100 |
| 2015/03/25 | 1,534 | 1,534 | 1,470 | 1,483 | -51 | -3.3% | 33,300 |
| 2015/03/24 | 1,599 | 1,599 | 1,520 | 1,534 | +34 | +2.3% | 7,600 |
| 2015/03/23 | 1,510 | 1,518 | 1,500 | 1,500 | +10 | +0.7% | 500 |
| 2015/03/20 | 1,515 | 1,515 | 1,490 | 1,490 | +4 | +0.3% | 600 |
| 2015/03/19 | 1,520 | 1,520 | 1,486 | 1,486 | -33 | -2.2% | 1,100 |
| 2015/03/18 | 1,521 | 1,521 | 1,519 | 1,519 | -2 | -0.1% | 500 |
| 2015/03/17 | 1,520 | 1,529 | 1,520 | 1,521 | +16 | +1.1% | 1,400 |
| 2015/03/16 | 1,493 | 1,525 | 1,486 | 1,505 | +19 | +1.3% | 2,500 |
2451～
2500
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
