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 |
|---|---|---|---|---|---|---|---|
| 2025/10/16 | 887 | 901 | 886 | 889 | +2 | +0.2% | 16,100 |
| 2025/10/15 | 879 | 895 | 879 | 887 | +8 | +0.9% | 17,000 |
| 2025/10/14 | 911 | 911 | 872 | 879 | -37 | -4% | 62,600 |
| 2025/10/10 | 930 | 930 | 914 | 916 | -15 | -1.6% | 24,700 |
| 2025/10/09 | 930 | 932 | 926 | 931 | -2 | -0.2% | 7,500 |
| 2025/10/08 | 930 | 946 | 930 | 933 | -1 | -0.1% | 13,200 |
| 2025/10/07 | 935 | 937 | 921 | 934 | +10 | +1.1% | 11,200 |
| 2025/10/06 | 930 | 930 | 911 | 924 | +7 | +0.8% | 26,400 |
| 2025/10/03 | 921 | 937 | 917 | 917 | +6 | +0.7% | 20,700 |
| 2025/10/02 | 924 | 926 | 911 | 911 | -10 | -1.1% | 34,300 |
| 2025/10/01 | 948 | 948 | 918 | 921 | -21 | -2.2% | 39,200 |
| 2025/09/30 | 945 | 973 | 931 | 942 | -4 | -0.4% | 56,900 |
| 2025/09/29 | 950 | 959 | 932 | 946 | +6 | +0.6% | 23,400 |
| 2025/09/26 | 932 | 945 | 928 | 940 | ±0 | ±0% | 20,500 |
| 2025/09/25 | 934 | 940 | 922 | 940 | +10 | +1.1% | 20,400 |
| 2025/09/24 | 934 | 934 | 921 | 930 | -4 | -0.4% | 18,000 |
| 2025/09/22 | 939 | 945 | 928 | 934 | +2 | +0.2% | 26,000 |
| 2025/09/19 | 942 | 942 | 920 | 932 | -13 | -1.4% | 51,400 |
| 2025/09/18 | 932 | 945 | 930 | 945 | +13 | +1.4% | 30,600 |
| 2025/09/17 | 943 | 943 | 925 | 932 | -12 | -1.3% | 27,000 |
| 2025/09/16 | 946 | 961 | 942 | 944 | -12 | -1.3% | 56,100 |
| 2025/09/12 | 943 | 967 | 921 | 956 | +28 | +3% | 86,300 |
| 2025/09/11 | 935 | 944 | 925 | 928 | -6 | -0.6% | 18,800 |
| 2025/09/10 | 936 | 944 | 920 | 934 | -1 | -0.1% | 38,100 |
| 2025/09/09 | 956 | 957 | 930 | 935 | -21 | -2.2% | 33,300 |
| 2025/09/08 | 949 | 956 | 943 | 956 | +12 | +1.3% | 26,700 |
| 2025/09/05 | 940 | 951 | 940 | 944 | +2 | +0.2% | 35,400 |
| 2025/09/04 | 953 | 954 | 940 | 942 | -10 | -1.1% | 44,100 |
| 2025/09/03 | 960 | 967 | 951 | 952 | -9 | -0.9% | 34,700 |
| 2025/09/02 | 968 | 980 | 960 | 961 | -9 | -0.9% | 38,100 |
| 2025/09/01 | 960 | 980 | 960 | 970 | +10 | +1% | 27,300 |
| 2025/08/29 | 994 | 996 | 960 | 960 | -27 | -2.7% | 71,800 |
| 2025/08/28 | 985 | 999 | 983 | 987 | +3 | +0.3% | 45,000 |
| 2025/08/27 | 1,005 | 1,005 | 981 | 984 | -23 | -2.3% | 64,700 |
| 2025/08/26 | 1,012 | 1,025 | 1,002 | 1,007 | +10 | +1% | 57,700 |
| 2025/08/25 | 1,016 | 1,016 | 995 | 997 | -16 | -1.6% | 46,600 |
| 2025/08/22 | 1,021 | 1,025 | 1,005 | 1,013 | -12 | -1.2% | 62,700 |
| 2025/08/21 | 1,021 | 1,039 | 1,005 | 1,025 | +2 | +0.2% | 79,000 |
| 2025/08/20 | 1,044 | 1,044 | 1,016 | 1,023 | -10 | -1% | 45,400 |
| 2025/08/19 | 1,049 | 1,085 | 1,031 | 1,033 | +1 | +0.1% | 128,100 |
| 2025/08/18 | 1,020 | 1,047 | 1,017 | 1,032 | +20 | +2% | 75,900 |
| 2025/08/15 | 1,048 | 1,059 | 1,007 | 1,012 | -29 | -2.8% | 121,800 |
| 2025/08/14 | 998 | 1,051 | 997 | 1,041 | +40 | +4% | 100,300 |
| 2025/08/13 | 998 | 1,008 | 994 | 1,001 | +2 | +0.2% | 31,700 |
| 2025/08/12 | 1,007 | 1,007 | 990 | 999 | -8 | -0.8% | 39,100 |
| 2025/08/08 | 1,029 | 1,030 | 995 | 1,007 | -13 | -1.3% | 43,600 |
| 2025/08/07 | 1,013 | 1,030 | 1,011 | 1,020 | +1 | +0.1% | 32,700 |
| 2025/08/06 | 1,008 | 1,030 | 1,007 | 1,019 | +12 | +1.2% | 31,900 |
| 2025/08/05 | 1,004 | 1,019 | 1,001 | 1,007 | +4 | +0.4% | 18,800 |
| 2025/08/04 | 996 | 1,012 | 991 | 1,003 | -14 | -1.4% | 27,800 |
1～
50
件表示中 / 1055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 | 85,000円 | +12.0% | +5.1% | 0.00% | 26.74倍 | 3.26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 |
| ＷＯＬＶＥＳ | 121,000円 | +5.3% | +10.9% | 0.00% | 14.07倍 | 3.34倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
| ＡＩＡＩ | 137,800円 | +4.8% | -43.8% | 0.00% | 33.88倍 | 3.14倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
| 神戸天然 | 114,300円 | +5.2% | -13.9% | 2.89% | 15.15倍 | 0.65倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの３本柱。大手向け多い |
| ＪＴＰ | 145,200円 | +4.6% | +0.2% | 2.96% | 13.80倍 | 2.27倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
市場注目の銘柄
チャート関連のコラム
