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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 951 | 956 | 943 | 945 | -1 | -0.1% | 27,700 |
| 2025/07/03 | 962 | 964 | 945 | 946 | -16 | -1.7% | 61,800 |
| 2025/07/02 | 990 | 990 | 950 | 962 | -34 | -3.4% | 95,000 |
| 2025/07/01 | 1,004 | 1,014 | 993 | 996 | -2 | -0.2% | 48,500 |
| 2025/06/30 | 1,002 | 1,006 | 995 | 998 | -8 | -0.8% | 56,900 |
| 2025/06/27 | 1,005 | 1,016 | 1,001 | 1,006 | ±0 | ±0% | 30,900 |
| 2025/06/26 | 1,012 | 1,012 | 1,004 | 1,006 | -1 | -0.1% | 21,700 |
| 2025/06/25 | 1,018 | 1,018 | 1,000 | 1,007 | -13 | -1.3% | 27,800 |
| 2025/06/24 | 1,015 | 1,036 | 1,010 | 1,020 | +8 | +0.8% | 18,400 |
| 2025/06/23 | 1,038 | 1,038 | 1,011 | 1,012 | -17 | -1.7% | 23,500 |
| 2025/06/20 | 1,051 | 1,051 | 1,027 | 1,029 | -16 | -1.5% | 35,700 |
| 2025/06/19 | 1,066 | 1,066 | 1,045 | 1,045 | -11 | -1% | 20,700 |
| 2025/06/18 | 1,066 | 1,087 | 1,056 | 1,056 | -22 | -2% | 39,500 |
| 2025/06/17 | 1,096 | 1,099 | 1,067 | 1,078 | +8 | +0.7% | 23,300 |
| 2025/06/16 | 1,044 | 1,080 | 1,041 | 1,070 | +14 | +1.3% | 31,200 |
| 2025/06/13 | 1,130 | 1,130 | 1,046 | 1,056 | -67 | -6% | 109,400 |
| 2025/06/12 | 1,040 | 1,146 | 1,033 | 1,123 | +93 | +9% | 311,100 |
| 2025/06/11 | 1,020 | 1,033 | 1,008 | 1,030 | +21 | +2.1% | 73,700 |
| 2025/06/10 | 1,020 | 1,020 | 1,003 | 1,009 | +4 | +0.4% | 60,200 |
| 2025/06/09 | 1,016 | 1,023 | 998 | 1,005 | -15 | -1.5% | 55,900 |
| 2025/06/06 | 1,036 | 1,036 | 1,006 | 1,020 | -16 | -1.5% | 64,200 |
| 2025/06/05 | 1,053 | 1,054 | 1,036 | 1,036 | -24 | -2.3% | 68,400 |
| 2025/06/04 | 1,072 | 1,078 | 1,052 | 1,060 | -35 | -3.2% | 78,700 |
| 2025/06/03 | 1,114 | 1,117 | 1,085 | 1,095 | -22 | -2% | 53,700 |
| 2025/06/02 | 1,127 | 1,129 | 1,114 | 1,117 | -12 | -1.1% | 26,700 |
| 2025/05/30 | 1,140 | 1,150 | 1,119 | 1,129 | -14 | -1.2% | 46,100 |
| 2025/05/29 | 1,169 | 1,169 | 1,143 | 1,143 | -26 | -2.2% | 30,600 |
| 2025/05/28 | 1,187 | 1,190 | 1,169 | 1,169 | -15 | -1.3% | 6,400 |
| 2025/05/27 | 1,190 | 1,190 | 1,180 | 1,184 | +2 | +0.2% | 22,900 |
| 2025/05/26 | 1,184 | 1,202 | 1,181 | 1,182 | -8 | -0.7% | 10,700 |
| 2025/05/23 | 1,177 | 1,194 | 1,176 | 1,190 | +14 | +1.2% | 6,200 |
| 2025/05/22 | 1,169 | 1,190 | 1,164 | 1,176 | +2 | +0.2% | 21,200 |
| 2025/05/21 | 1,181 | 1,196 | 1,172 | 1,174 | -9 | -0.8% | 10,700 |
| 2025/05/20 | 1,210 | 1,210 | 1,183 | 1,183 | -11 | -0.9% | 7,800 |
| 2025/05/19 | 1,213 | 1,214 | 1,192 | 1,194 | -16 | -1.3% | 8,000 |
| 2025/05/16 | 1,162 | 1,210 | 1,162 | 1,210 | +51 | +4.4% | 15,300 |
| 2025/05/15 | 1,218 | 1,218 | 1,157 | 1,159 | -77 | -6.2% | 61,600 |
| 2025/05/14 | 1,237 | 1,274 | 1,226 | 1,236 | -31 | -2.4% | 43,300 |
| 2025/05/13 | 1,276 | 1,278 | 1,241 | 1,267 | -14 | -1.1% | 45,900 |
| 2025/05/12 | 1,300 | 1,300 | 1,254 | 1,281 | -24 | -1.8% | 44,000 |
| 2025/05/09 | 1,341 | 1,347 | 1,278 | 1,305 | -50 | -3.7% | 72,500 |
| 2025/05/08 | 1,361 | 1,364 | 1,276 | 1,355 | -17 | -1.2% | 57,400 |
| 2025/05/07 | 1,335 | 1,380 | 1,310 | 1,372 | +97 | +7.6% | 45,900 |
| 2025/05/02 | 1,281 | 1,293 | 1,266 | 1,275 | +8 | +0.6% | 16,300 |
| 2025/05/01 | 1,290 | 1,292 | 1,267 | 1,267 | -3 | -0.2% | 8,100 |
| 2025/04/30 | 1,285 | 1,300 | 1,255 | 1,270 | -13 | -1% | 11,100 |
| 2025/04/28 | 1,280 | 1,299 | 1,275 | 1,283 | +3 | +0.2% | 5,700 |
| 2025/04/25 | 1,307 | 1,307 | 1,280 | 1,280 | -14 | -1.1% | 4,600 |
| 2025/04/24 | 1,322 | 1,337 | 1,287 | 1,294 | -18 | -1.4% | 6,100 |
| 2025/04/23 | 1,325 | 1,346 | 1,308 | 1,312 | -9 | -0.7% | 5,100 |
1～
50
件表示中 / 986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 | 94,500円 | +12.0% | +5.1% | 0.00% | 29.98倍 | 3.65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 |
| 売れるネＧ | 132,000円 | +118.3% | - | 0.00% | - | 19.98倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| フロンティアＩ | 213,200円 | +13.1% | +24.2% | 5.30% | 9.42倍 | 1.07倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| ウエスコＨＤ | 69,100円 | +1.9% | -8.3% | 3.18% | 13.90倍 | 0.59倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
| ブランジスタ | 64,000円 | +12.0% | +21.8% | 0.00% | 11.91倍 | 1.98倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
市場注目の銘柄
チャート関連のコラム
