ステムセル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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,620 | 1,650 | 1,613 | 1,614 | +10 | +0.6% | 1,700 |
| 2024/09/05 | 1,617 | 1,660 | 1,604 | 1,604 | -17 | -1% | 6,100 |
| 2024/09/04 | 1,650 | 1,650 | 1,601 | 1,621 | -40 | -2.4% | 3,900 |
| 2024/09/03 | 1,670 | 1,678 | 1,656 | 1,661 | -16 | -1% | 1,300 |
| 2024/09/02 | 1,693 | 1,693 | 1,666 | 1,677 | -4 | -0.2% | 4,100 |
| 2024/08/30 | 1,670 | 1,681 | 1,664 | 1,681 | +17 | +1% | 4,400 |
| 2024/08/29 | 1,651 | 1,680 | 1,651 | 1,664 | -16 | -1% | 15,800 |
| 2024/08/28 | 1,677 | 1,680 | 1,653 | 1,680 | +3 | +0.2% | 4,500 |
| 2024/08/27 | 1,663 | 1,680 | 1,651 | 1,677 | +27 | +1.6% | 6,400 |
| 2024/08/26 | 1,657 | 1,657 | 1,621 | 1,650 | -7 | -0.4% | 1,600 |
| 2024/08/23 | 1,668 | 1,675 | 1,638 | 1,657 | +14 | +0.9% | 4,000 |
| 2024/08/22 | 1,644 | 1,649 | 1,640 | 1,643 | -7 | -0.4% | 1,400 |
| 2024/08/21 | 1,665 | 1,667 | 1,650 | 1,650 | -4 | -0.2% | 900 |
| 2024/08/20 | 1,640 | 1,671 | 1,638 | 1,654 | +27 | +1.7% | 10,400 |
| 2024/08/19 | 1,629 | 1,629 | 1,600 | 1,627 | +7 | +0.4% | 3,300 |
| 2024/08/16 | 1,635 | 1,635 | 1,565 | 1,620 | +20 | +1.3% | 7,900 |
| 2024/08/15 | 1,603 | 1,633 | 1,600 | 1,600 | -3 | -0.2% | 9,100 |
| 2024/08/14 | 1,590 | 1,633 | 1,566 | 1,603 | +63 | +4.1% | 15,400 |
| 2024/08/13 | 1,556 | 1,596 | 1,521 | 1,540 | -56 | -3.5% | 7,900 |
| 2024/08/09 | 1,589 | 1,600 | 1,547 | 1,596 | +87 | +5.8% | 7,700 |
| 2024/08/08 | 1,469 | 1,559 | 1,469 | 1,509 | -80 | -5% | 11,700 |
| 2024/08/07 | 1,300 | 1,626 | 1,300 | 1,589 | +256 | +19.2% | 25,100 |
| 2024/08/06 | 1,219 | 1,400 | 1,219 | 1,333 | +120 | +9.9% | 24,500 |
| 2024/08/05 | 1,452 | 1,478 | 1,213 | 1,213 | -340 | -21.9% | 35,800 |
| 2024/08/02 | 1,632 | 1,654 | 1,520 | 1,553 | -102 | -6.2% | 29,300 |
| 2024/08/01 | 1,675 | 1,699 | 1,650 | 1,655 | -42 | -2.5% | 5,400 |
| 2024/07/31 | 1,665 | 1,697 | 1,665 | 1,697 | +30 | +1.8% | 5,700 |
| 2024/07/30 | 1,672 | 1,698 | 1,656 | 1,667 | -13 | -0.8% | 5,300 |
| 2024/07/29 | 1,652 | 1,680 | 1,648 | 1,680 | +40 | +2.4% | 7,200 |
| 2024/07/26 | 1,651 | 1,651 | 1,631 | 1,640 | -7 | -0.4% | 1,800 |
| 2024/07/25 | 1,630 | 1,659 | 1,616 | 1,647 | -1 | -0.1% | 7,000 |
| 2024/07/24 | 1,657 | 1,658 | 1,625 | 1,648 | +24 | +1.5% | 2,500 |
| 2024/07/23 | 1,616 | 1,667 | 1,616 | 1,624 | +1 | +0.1% | 4,100 |
| 2024/07/22 | 1,652 | 1,652 | 1,615 | 1,623 | -45 | -2.7% | 12,600 |
| 2024/07/19 | 1,775 | 1,775 | 1,630 | 1,668 | -67 | -3.9% | 19,800 |
| 2024/07/18 | 1,669 | 1,741 | 1,669 | 1,735 | +56 | +3.3% | 26,700 |
| 2024/07/17 | 1,640 | 1,680 | 1,616 | 1,679 | +54 | +3.3% | 19,400 |
| 2024/07/16 | 1,610 | 1,647 | 1,605 | 1,625 | +20 | +1.2% | 8,900 |
| 2024/07/12 | 1,603 | 1,643 | 1,603 | 1,605 | -6 | -0.4% | 14,500 |
| 2024/07/11 | 1,597 | 1,680 | 1,590 | 1,611 | +21 | +1.3% | 27,300 |
| 2024/07/10 | 1,602 | 1,602 | 1,582 | 1,590 | -11 | -0.7% | 14,300 |
| 2024/07/09 | 1,628 | 1,638 | 1,586 | 1,601 | -10 | -0.6% | 18,500 |
| 2024/07/08 | 1,639 | 1,650 | 1,611 | 1,611 | -28 | -1.7% | 13,400 |
| 2024/07/05 | 1,639 | 1,658 | 1,639 | 1,639 | -11 | -0.7% | 7,600 |
| 2024/07/04 | 1,655 | 1,664 | 1,650 | 1,650 | -4 | -0.2% | 4,700 |
| 2024/07/03 | 1,654 | 1,675 | 1,654 | 1,654 | -10 | -0.6% | 3,700 |
| 2024/07/02 | 1,652 | 1,665 | 1,652 | 1,664 | +1 | +0.1% | 2,400 |
| 2024/07/01 | 1,689 | 1,689 | 1,651 | 1,663 | -26 | -1.5% | 14,400 |
| 2024/06/28 | 1,673 | 1,705 | 1,671 | 1,689 | +16 | +1% | 4,200 |
| 2024/06/27 | 1,660 | 1,695 | 1,660 | 1,673 | +17 | +1% | 4,800 |
1～
50
件表示中 / 786件
類似銘柄と比較する
現在ご覧いただいている「ステムセル研」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 |
|---|---|---|---|---|---|---|---|---|
| ステムセル研 | 161,400円 | +20.9% | +43.9% | 1.55% | 33.07倍 | 6.14倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| 人夢技術 | 177,500円 | +8.0% | -9.1% | 3.94% | 9.38倍 | 0.73倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| アメイズ | 109,000円 | +0.6% | -12.4% | 2.29% | 6.96倍 | 1.07倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| ＩＲＪ ＨＤ | 92,500円 | +5.9% | +12.4% | 3.24% | 20.54倍 | 3.06倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ウェルネット | 82,300円 | +18.4% | +22.6% | 3.22% | 15.41倍 | 1.86倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
市場注目の銘柄
チャート関連のコラム
