サイフューズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 978 | 1,000 | 967 | 984 | +7 | +0.7% | 163,100 |
| 2023/06/16 | 975 | 994 | 965 | 977 | -1 | -0.1% | 186,300 |
| 2023/06/15 | 970 | 986 | 961 | 978 | +3 | +0.3% | 116,200 |
| 2023/06/14 | 1,000 | 1,002 | 973 | 975 | -30 | -3% | 210,700 |
| 2023/06/13 | 1,018 | 1,020 | 991 | 1,005 | +3 | +0.3% | 172,700 |
| 2023/06/12 | 1,001 | 1,016 | 989 | 1,002 | -8 | -0.8% | 148,700 |
| 2023/06/09 | 990 | 1,010 | 987 | 1,010 | +19 | +1.9% | 166,600 |
| 2023/06/08 | 1,017 | 1,020 | 983 | 991 | -34 | -3.3% | 270,900 |
| 2023/06/07 | 1,030 | 1,065 | 1,007 | 1,025 | +11 | +1.1% | 253,400 |
| 2023/06/06 | 1,000 | 1,025 | 993 | 1,014 | +14 | +1.4% | 206,300 |
| 2023/06/05 | 985 | 1,021 | 971 | 1,000 | +24 | +2.5% | 295,600 |
| 2023/06/02 | 962 | 987 | 944 | 976 | +16 | +1.7% | 280,500 |
| 2023/06/01 | 983 | 989 | 958 | 960 | -30 | -3% | 276,400 |
| 2023/05/31 | 996 | 1,002 | 980 | 990 | -6 | -0.6% | 156,000 |
| 2023/05/30 | 1,018 | 1,035 | 992 | 996 | -22 | -2.2% | 262,000 |
| 2023/05/29 | 1,015 | 1,033 | 1,000 | 1,018 | +1 | +0.1% | 125,600 |
| 2023/05/26 | 1,025 | 1,029 | 992 | 1,017 | -8 | -0.8% | 295,900 |
| 2023/05/25 | 1,041 | 1,070 | 1,025 | 1,025 | -24 | -2.3% | 149,600 |
| 2023/05/24 | 1,032 | 1,069 | 1,030 | 1,049 | +10 | +1% | 162,000 |
| 2023/05/23 | 1,117 | 1,124 | 1,018 | 1,039 | -64 | -5.8% | 348,000 |
| 2023/05/22 | 1,120 | 1,132 | 1,094 | 1,103 | +11 | +1% | 184,700 |
| 2023/05/19 | 1,083 | 1,123 | 1,078 | 1,092 | +14 | +1.3% | 280,900 |
| 2023/05/18 | 1,071 | 1,107 | 1,057 | 1,078 | +18 | +1.7% | 324,400 |
| 2023/05/17 | 1,110 | 1,137 | 1,051 | 1,060 | -56 | -5% | 567,200 |
| 2023/05/16 | 1,165 | 1,165 | 1,105 | 1,116 | +11 | +1% | 573,200 |
| 2023/05/15 | 1,167 | 1,167 | 1,101 | 1,105 | -86 | -7.2% | 608,000 |
| 2023/05/12 | 1,213 | 1,219 | 1,185 | 1,191 | -30 | -2.5% | 422,300 |
| 2023/05/11 | 1,236 | 1,254 | 1,213 | 1,221 | -8 | -0.7% | 341,700 |
| 2023/05/10 | 1,263 | 1,270 | 1,208 | 1,229 | -34 | -2.7% | 456,500 |
| 2023/05/09 | 1,260 | 1,296 | 1,232 | 1,263 | -23 | -1.8% | 641,900 |
| 2023/05/08 | 1,322 | 1,366 | 1,272 | 1,286 | -66 | -4.9% | 555,700 |
| 2023/05/02 | 1,389 | 1,390 | 1,350 | 1,352 | -57 | -4% | 825,000 |
| 2023/05/01 | 1,409 | 1,490 | 1,387 | 1,409 | +28 | +2% | 1,885,700 |
| 2023/04/28 | 1,370 | 1,407 | 1,331 | 1,381 | +15 | +1.1% | 1,461,100 |
| 2023/04/27 | 1,321 | 1,377 | 1,292 | 1,366 | +29 | +2.2% | 1,645,500 |
| 2023/04/26 | 1,388 | 1,466 | 1,318 | 1,337 | +7 | +0.5% | 6,678,800 |
| 2023/04/25 | 1,476 | 1,476 | 1,305 | 1,330 | +153 | +13% | 5,562,800 |
| 2023/04/24 | 1,214 | 1,241 | 1,173 | 1,177 | -33 | -2.7% | 603,400 |
| 2023/04/21 | 1,301 | 1,305 | 1,171 | 1,210 | -113 | -8.5% | 1,778,600 |
| 2023/04/20 | 1,350 | 1,414 | 1,301 | 1,323 | -23 | -1.7% | 1,454,300 |
| 2023/04/19 | 1,374 | 1,445 | 1,342 | 1,346 | -43 | -3.1% | 1,857,600 |
| 2023/04/18 | 1,330 | 1,476 | 1,330 | 1,389 | +73 | +5.5% | 3,827,000 |
| 2023/04/17 | 1,315 | 1,375 | 1,292 | 1,316 | -6 | -0.5% | 1,157,200 |
| 2023/04/14 | 1,410 | 1,423 | 1,321 | 1,322 | -79 | -5.6% | 1,417,600 |
| 2023/04/13 | 1,365 | 1,483 | 1,360 | 1,401 | +19 | +1.4% | 3,750,300 |
| 2023/04/12 | 1,380 | 1,446 | 1,302 | 1,382 | +14 | +1% | 3,853,400 |
| 2023/04/11 | 1,415 | 1,465 | 1,332 | 1,368 | -58 | -4.1% | 4,383,100 |
| 2023/04/10 | 1,564 | 1,797 | 1,405 | 1,426 | -71 | -4.7% | 15,042,500 |
| 2023/04/07 | 1,579 | 1,630 | 1,487 | 1,497 | -53 | -3.4% | 4,237,600 |
| 2023/04/06 | 1,414 | 1,564 | 1,390 | 1,550 | +106 | +7.3% | 6,770,400 |
501～
550
件表示中 / 635件
類似銘柄と比較する
現在ご覧いただいている「サイフューズ」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 |
|---|---|---|---|---|---|---|---|---|
| サイフューズ | 70,800円 | +459.3% | - | 0.00% | - | 2.36倍 |
|
バイオ３Ｄプリンタを開発、自家細胞製品の製造受託も。臓器など再生医療等製品を臨床開発中 |
| ペルセウス | 42,400円 | +25.0% | - | 0.00% | - | 4.62倍 |
|
東大発バイオベンチャー。高機能抗体の取得に強み。抗体医薬品や抗体薬物複合体（ＡＤＣ）開発 |
| モダリス | 8,000円 | - | - | 0.00% | - | 1.75倍 |
|
遺伝子治療薬の創薬ベンチャー、ＤＮＡ切断しないエピゲノム編集に強み。研究開発中心は米国 |
| ＮＰＴ | - | - | - | - | - | - |
|
- |
| クリングル | 82,600円 | +240.0% | - | 0.00% | - | 3.57倍 |
|
阪大発創薬ベンチャー。細胞増殖等機能持つＨＧＦタンパク利用した難治性疾患治療薬を開発 |
市場注目の銘柄
チャート関連のコラム
