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 |
---|---|---|---|---|---|---|---|
2013/09/19 | 2,140 | 2,140 | 2,010 | 2,066 | -1 | ±0% | 1,034,700 |
2013/09/18 | 1,988 | 2,129 | 1,985 | 2,067 | +129 | +6.7% | 2,366,400 |
2013/09/17 | 1,920 | 1,991 | 1,900 | 1,938 | +24 | +1.3% | 1,025,300 |
2013/09/13 | 1,898 | 1,970 | 1,865 | 1,914 | -4 | -0.2% | 1,415,400 |
2013/09/12 | 1,857 | 1,924 | 1,772 | 1,918 | +95 | +5.2% | 1,713,900 |
2013/09/11 | 1,750 | 1,919 | 1,735 | 1,823 | +95 | +5.5% | 2,108,300 |
2013/09/10 | 1,758 | 1,830 | 1,717 | 1,728 | +5 | +0.3% | 790,900 |
2013/09/09 | 1,750 | 1,798 | 1,700 | 1,723 | -27 | -1.5% | 563,600 |
2013/09/06 | 1,803 | 1,815 | 1,727 | 1,750 | -53 | -2.9% | 558,200 |
2013/09/05 | 1,898 | 1,910 | 1,780 | 1,803 | -56 | -3% | 850,100 |
2013/09/04 | 1,750 | 1,881 | 1,724 | 1,859 | +109 | +6.2% | 1,241,100 |
2013/09/03 | 1,663 | 1,783 | 1,658 | 1,750 | +127 | +7.8% | 1,231,200 |
2013/09/02 | 1,663 | 1,685 | 1,610 | 1,623 | -80 | -4.7% | 770,900 |
2013/08/30 | 1,732 | 1,847 | 1,655 | 1,703 | -28 | -1.6% | 1,348,100 |
2013/08/29 | 1,849 | 1,860 | 1,730 | 1,731 | -69 | -3.8% | 618,600 |
2013/08/28 | 1,941 | 1,994 | 1,771 | 1,800 | -8,440 | -82.4% | 1,126,100 |
2013/08/27 | 9,980 | 10,480 | 9,800 | 10,240 | +260 | +2.6% | 227,100 |
2013/08/26 | 9,980 | 10,300 | 9,630 | 9,980 | +280 | +2.9% | 216,500 |
2013/08/23 | 10,000 | 10,160 | 9,660 | 9,700 | +40 | +0.4% | 174,000 |
2013/08/22 | 9,990 | 10,230 | 9,660 | 9,660 | -380 | -3.8% | 252,600 |
2013/08/21 | 10,600 | 10,890 | 9,520 | 10,040 | -440 | -4.2% | 629,800 |
2013/08/20 | 11,590 | 11,820 | 10,480 | 10,480 | -830 | -7.3% | 570,600 |
2013/08/19 | 10,900 | 11,480 | 10,780 | 11,310 | +700 | +6.6% | 769,300 |
2013/08/16 | 9,550 | 11,200 | 9,530 | 10,610 | +910 | +9.4% | 988,800 |
2013/08/15 | 9,140 | 9,820 | 9,110 | 9,700 | +440 | +4.8% | 286,200 |
2013/08/14 | 9,100 | 9,470 | 8,920 | 9,260 | +420 | +4.8% | 227,700 |
2013/08/13 | 8,270 | 8,900 | 7,900 | 8,840 | +200 | +2.3% | 315,600 |
2013/08/12 | 9,350 | 9,400 | 8,600 | 8,640 | -1,010 | -10.5% | 270,200 |
2013/08/09 | 9,980 | 10,020 | 9,550 | 9,650 | -100 | -1% | 107,500 |
2013/08/08 | 9,800 | 10,100 | 9,640 | 9,750 | -160 | -1.6% | 145,100 |
2013/08/07 | 10,150 | 10,280 | 9,860 | 9,910 | -540 | -5.2% | 217,100 |
2013/08/06 | 10,380 | 10,790 | 10,220 | 10,450 | +330 | +3.3% | 428,700 |
2013/08/05 | 9,880 | 10,500 | 9,510 | 10,120 | +270 | +2.7% | 481,800 |
2013/08/02 | 10,090 | 10,150 | 9,650 | 9,850 | +360 | +3.8% | 314,300 |
2013/08/01 | 9,580 | 10,030 | 8,670 | 9,490 | -540 | -5.4% | 609,100 |
2013/07/31 | 10,810 | 11,020 | 10,010 | 10,030 | -1,290 | -11.4% | 455,800 |
2013/07/30 | 10,640 | 11,760 | 10,550 | 11,320 | +980 | +9.5% | 830,500 |
2013/07/29 | 12,500 | 12,530 | 10,040 | 10,340 | -2,360 | -18.6% | 1,135,400 |
2013/07/26 | 12,940 | 13,100 | 12,610 | 12,700 | -340 | -2.6% | 446,100 |
2013/07/25 | 12,700 | 13,460 | 12,610 | 13,040 | +540 | +4.3% | 1,172,500 |
2013/07/24 | 12,610 | 12,950 | 12,500 | 12,500 | -50 | -0.4% | 558,800 |
2013/07/23 | 12,800 | 13,080 | 12,550 | 12,550 | -80 | -0.6% | 545,900 |
2013/07/22 | 12,850 | 13,230 | 12,550 | 12,630 | -200 | -1.6% | 592,300 |
2013/07/19 | 12,600 | 13,530 | 12,360 | 12,830 | +320 | +2.6% | 1,403,900 |
2013/07/18 | 12,800 | 12,980 | 12,490 | 12,510 | -390 | -3% | 449,800 |
2013/07/17 | 13,690 | 13,840 | 12,770 | 12,900 | -600 | -4.4% | 806,000 |
2013/07/16 | 12,700 | 14,010 | 12,220 | 13,500 | +950 | +7.6% | 1,535,500 |
2013/07/12 | 12,910 | 13,160 | 12,160 | 12,550 | -100 | -0.8% | 800,200 |
2013/07/11 | 12,410 | 13,420 | 12,400 | 12,650 | +240 | +1.9% | 1,646,900 |
2013/07/10 | 14,100 | 14,290 | 12,330 | 12,410 | -1,420 | -10.3% | 1,281,600 |
2601~
2650
件表示中 / 2660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 | 13,100円 | +9.7% | - | 0.00% | - | 1.40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 |
邦アセチレン | 36,800円 | +5.6% | +24.7% | 3.53% | 10.66倍 | 0.76倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用LPG、器具器材も併営。東ソー、日本酸素HD系 |
ナトコ | 152,100円 | +6.6% | +7.4% | 3.29% | 11.49倍 | 0.50倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
片倉コープ | 114,100円 | -15.7% | - | 1.75% | - | 0.43倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
戸田工 | 173,800円 | -24.1% | -61.2% | 0.00% | - | 0.57倍 |
|
顔料・MLCC誘電体等電子素材の老舗。2次電池正極材でBASFと合弁、TDKの持分会社 |
市場注目の銘柄
チャート関連のコラム