リプロセルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 189 | 210 | 189 | 205 | +15 | +7.9% | 6,064,100 |
| 2025/02/17 | 208 | 214 | 188 | 190 | -15 | -7.3% | 7,578,300 |
| 2025/02/14 | 200 | 221 | 183 | 205 | +16 | +8.5% | 25,995,500 |
| 2025/02/13 | 184 | 191 | 178 | 189 | +4 | +2.2% | 4,742,700 |
| 2025/02/12 | 195 | 195 | 174 | 185 | -15 | -7.5% | 8,515,300 |
| 2025/02/10 | 210 | 224 | 193 | 200 | +1 | +0.5% | 20,081,500 |
| 2025/02/07 | 240 | 250 | 198 | 199 | -51 | -20.4% | 22,790,700 |
| 2025/02/06 | 214 | 277 | 189 | 250 | +44 | +21.4% | 64,974,400 |
| 2025/02/05 | 206 | 206 | 206 | 206 | +50 | +32.1% | 968,100 |
| 2025/02/04 | 119 | 156 | 111 | 156 | +50 | +47.2% | 19,097,000 |
| 2025/02/03 | 109 | 110 | 106 | 106 | -5 | -4.5% | 545,500 |
| 2025/01/31 | 110 | 111 | 109 | 111 | +1 | +0.9% | 418,000 |
| 2025/01/30 | 111 | 113 | 109 | 110 | -2 | -1.8% | 283,600 |
| 2025/01/29 | 115 | 115 | 111 | 112 | -2 | -1.8% | 458,200 |
| 2025/01/28 | 111 | 114 | 110 | 114 | +2 | +1.8% | 399,600 |
| 2025/01/27 | 111 | 112 | 109 | 112 | +3 | +2.8% | 632,500 |
| 2025/01/24 | 105 | 109 | 105 | 109 | +5 | +4.8% | 663,500 |
| 2025/01/23 | 107 | 107 | 103 | 104 | -3 | -2.8% | 461,500 |
| 2025/01/22 | 104 | 108 | 104 | 107 | +4 | +3.9% | 659,600 |
| 2025/01/21 | 103 | 105 | 102 | 103 | ±0 | ±0% | 381,600 |
| 2025/01/20 | 102 | 104 | 102 | 103 | +3 | +3% | 320,400 |
| 2025/01/17 | 101 | 101 | 99 | 100 | -1 | -1% | 544,000 |
| 2025/01/16 | 104 | 106 | 101 | 101 | -3 | -2.9% | 444,500 |
| 2025/01/15 | 104 | 106 | 104 | 104 | -1 | -1% | 286,600 |
| 2025/01/14 | 105 | 105 | 103 | 105 | -1 | -0.9% | 282,900 |
| 2025/01/10 | 107 | 107 | 105 | 106 | +1 | +1% | 283,500 |
| 2025/01/09 | 106 | 106 | 103 | 105 | -1 | -0.9% | 327,400 |
| 2025/01/08 | 104 | 106 | 104 | 106 | +3 | +2.9% | 331,500 |
| 2025/01/07 | 103 | 104 | 102 | 103 | ±0 | ±0% | 240,100 |
| 2025/01/06 | 104 | 104 | 102 | 103 | -1 | -1% | 668,500 |
| 2024/12/30 | 104 | 107 | 104 | 104 | +1 | +1% | 623,800 |
| 2024/12/27 | 102 | 106 | 102 | 103 | +2 | +2% | 635,400 |
| 2024/12/26 | 100 | 102 | 100 | 101 | +1 | +1% | 745,100 |
| 2024/12/25 | 100 | 102 | 99 | 100 | ±0 | ±0% | 593,100 |
| 2024/12/24 | 99 | 101 | 98 | 100 | ±0 | ±0% | 852,400 |
| 2024/12/23 | 99 | 100 | 97 | 100 | ±0 | ±0% | 1,079,700 |
| 2024/12/20 | 103 | 104 | 99 | 100 | -2 | -2% | 1,140,200 |
| 2024/12/19 | 102 | 104 | 101 | 102 | -1 | -1% | 854,900 |
| 2024/12/18 | 104 | 104 | 102 | 103 | -1 | -1% | 534,700 |
| 2024/12/17 | 104 | 105 | 103 | 104 | ±0 | ±0% | 421,400 |
| 2024/12/16 | 107 | 107 | 104 | 104 | -4 | -3.7% | 496,100 |
| 2024/12/13 | 109 | 110 | 106 | 108 | ±0 | ±0% | 617,600 |
| 2024/12/12 | 109 | 109 | 106 | 108 | ±0 | ±0% | 573,500 |
| 2024/12/11 | 110 | 110 | 106 | 108 | ±0 | ±0% | 510,400 |
| 2024/12/10 | 109 | 113 | 107 | 108 | ±0 | ±0% | 691,500 |
| 2024/12/09 | 107 | 110 | 107 | 108 | +1 | +0.9% | 437,100 |
| 2024/12/06 | 108 | 108 | 105 | 107 | -1 | -0.9% | 544,900 |
| 2024/12/05 | 107 | 109 | 107 | 108 | +1 | +0.9% | 260,300 |
| 2024/12/04 | 109 | 110 | 107 | 107 | -2 | -1.8% | 209,200 |
| 2024/12/03 | 112 | 113 | 109 | 109 | -4 | -3.5% | 468,800 |
51～
100
件表示中 / 2897件
類似銘柄と比較する
現在ご覧いただいている「リプロセル」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 |
|---|---|---|---|---|---|---|---|---|
| リプロセル | 14,200円 | +9.7% | - | 0.00% | - | 1.54倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 田中化研 | 44,600円 | -25.0% | - | 0.00% | - | 0.80倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| 東邦化 | 65,200円 | +5.2% | +128.8% | 3.07% | 9.93倍 | 0.68倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| ミライアル | 128,500円 | -0.0% | -14.2% | 3.11% | 14.51倍 | 0.52倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| ニイタカ | 216,600円 | +3.4% | +2.0% | 3.69% | 8.20倍 | 0.92倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
市場注目の銘柄
チャート関連のコラム
