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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,470 | 1,514 | 1,383 | 1,393 | -74 | -5% | 1,632,300 |
| 2014/01/30 | 1,600 | 1,606 | 1,452 | 1,467 | -67 | -4.4% | 2,508,800 |
| 2014/01/29 | 1,488 | 1,543 | 1,440 | 1,534 | +76 | +5.2% | 1,622,100 |
| 2014/01/28 | 1,562 | 1,567 | 1,450 | 1,458 | -92 | -5.9% | 1,307,900 |
| 2014/01/27 | 1,600 | 1,616 | 1,546 | 1,550 | -90 | -5.5% | 836,600 |
| 2014/01/24 | 1,635 | 1,670 | 1,631 | 1,640 | -15 | -0.9% | 455,200 |
| 2014/01/23 | 1,678 | 1,690 | 1,650 | 1,655 | -6 | -0.4% | 464,800 |
| 2014/01/22 | 1,650 | 1,686 | 1,642 | 1,661 | +8 | +0.5% | 500,400 |
| 2014/01/21 | 1,660 | 1,665 | 1,645 | 1,653 | -13 | -0.8% | 384,500 |
| 2014/01/20 | 1,681 | 1,686 | 1,663 | 1,666 | -15 | -0.9% | 317,500 |
| 2014/01/17 | 1,664 | 1,696 | 1,655 | 1,681 | +11 | +0.7% | 358,100 |
| 2014/01/16 | 1,720 | 1,727 | 1,662 | 1,670 | -22 | -1.3% | 627,800 |
| 2014/01/15 | 1,675 | 1,717 | 1,663 | 1,692 | +41 | +2.5% | 551,600 |
| 2014/01/14 | 1,650 | 1,691 | 1,625 | 1,651 | ±0 | ±0% | 520,000 |
| 2014/01/10 | 1,630 | 1,685 | 1,630 | 1,651 | +14 | +0.9% | 630,600 |
| 2014/01/09 | 1,611 | 1,660 | 1,610 | 1,637 | -31 | -1.9% | 936,100 |
| 2014/01/08 | 1,663 | 1,690 | 1,660 | 1,668 | +9 | +0.5% | 417,700 |
| 2014/01/07 | 1,696 | 1,715 | 1,655 | 1,659 | -51 | -3% | 811,700 |
| 2014/01/06 | 1,730 | 1,735 | 1,692 | 1,710 | -15 | -0.9% | 546,300 |
| 2013/12/30 | 1,661 | 1,738 | 1,660 | 1,725 | +46 | +2.7% | 785,400 |
| 2013/12/27 | 1,715 | 1,717 | 1,673 | 1,679 | -18 | -1.1% | 619,800 |
| 2013/12/26 | 1,664 | 1,702 | 1,637 | 1,697 | +65 | +4% | 848,000 |
| 2013/12/25 | 1,600 | 1,663 | 1,591 | 1,632 | +20 | +1.2% | 1,319,500 |
| 2013/12/24 | 1,650 | 1,667 | 1,606 | 1,612 | -60 | -3.6% | 1,097,700 |
| 2013/12/20 | 1,639 | 1,679 | 1,620 | 1,672 | +38 | +2.3% | 1,161,800 |
| 2013/12/19 | 1,673 | 1,686 | 1,630 | 1,634 | -36 | -2.2% | 1,243,700 |
| 2013/12/18 | 1,694 | 1,711 | 1,662 | 1,670 | -31 | -1.8% | 926,600 |
| 2013/12/17 | 1,711 | 1,744 | 1,696 | 1,701 | -17 | -1% | 1,005,800 |
| 2013/12/16 | 1,791 | 1,795 | 1,716 | 1,718 | -80 | -4.4% | 810,600 |
| 2013/12/13 | 1,831 | 1,831 | 1,793 | 1,798 | -10 | -0.6% | 529,000 |
| 2013/12/12 | 1,851 | 1,853 | 1,791 | 1,808 | -43 | -2.3% | 654,500 |
| 2013/12/11 | 1,900 | 1,960 | 1,841 | 1,851 | +66 | +3.7% | 2,161,900 |
| 2013/12/10 | 1,810 | 1,851 | 1,785 | 1,785 | -20 | -1.1% | 845,700 |
| 2013/12/09 | 1,880 | 1,884 | 1,801 | 1,805 | -64 | -3.4% | 779,900 |
| 2013/12/06 | 1,976 | 2,000 | 1,825 | 1,869 | -71 | -3.7% | 3,006,400 |
| 2013/12/05 | 1,752 | 1,956 | 1,739 | 1,940 | +220 | +12.8% | 4,839,400 |
| 2013/12/04 | 1,730 | 1,732 | 1,711 | 1,720 | -15 | -0.9% | 551,700 |
| 2013/12/03 | 1,755 | 1,783 | 1,732 | 1,735 | ±0 | ±0% | 755,900 |
| 2013/12/02 | 1,741 | 1,783 | 1,724 | 1,735 | -2 | -0.1% | 679,100 |
| 2013/11/29 | 1,716 | 1,745 | 1,716 | 1,737 | +8 | +0.5% | 429,200 |
| 2013/11/28 | 1,750 | 1,755 | 1,717 | 1,729 | -26 | -1.5% | 456,000 |
| 2013/11/27 | 1,770 | 1,800 | 1,733 | 1,755 | -17 | -1% | 564,000 |
| 2013/11/26 | 1,719 | 1,779 | 1,716 | 1,772 | +53 | +3.1% | 719,600 |
| 2013/11/25 | 1,780 | 1,786 | 1,715 | 1,719 | -41 | -2.3% | 618,300 |
| 2013/11/22 | 1,798 | 1,812 | 1,753 | 1,760 | -49 | -2.7% | 722,600 |
| 2013/11/21 | 1,840 | 1,843 | 1,805 | 1,809 | -41 | -2.2% | 690,900 |
| 2013/11/20 | 1,835 | 1,850 | 1,805 | 1,850 | +33 | +1.8% | 1,274,900 |
| 2013/11/19 | 1,820 | 1,848 | 1,785 | 1,817 | +54 | +3.1% | 1,609,500 |
| 2013/11/18 | 1,720 | 1,792 | 1,708 | 1,763 | +63 | +3.7% | 1,228,900 |
| 2013/11/15 | 1,706 | 1,722 | 1,700 | 1,700 | +1 | +0.1% | 690,200 |
2751～
2800
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
