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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/04/22 | 1,365 | 1,365 | 1,319 | 1,321 | -39 | -2.9% | 2,800 |
| 2025/04/21 | 1,332 | 1,360 | 1,318 | 1,360 | +15 | +1.1% | 5,600 |
| 2025/04/18 | 1,329 | 1,349 | 1,295 | 1,345 | +16 | +1.2% | 8,800 |
| 2025/04/17 | 1,333 | 1,348 | 1,317 | 1,329 | -4 | -0.3% | 8,400 |
| 2025/04/16 | 1,305 | 1,333 | 1,287 | 1,333 | +18 | +1.4% | 6,000 |
| 2025/04/15 | 1,289 | 1,321 | 1,289 | 1,315 | +26 | +2% | 2,100 |
| 2025/04/14 | 1,340 | 1,340 | 1,289 | 1,289 | -21 | -1.6% | 4,800 |
| 2025/04/11 | 1,290 | 1,324 | 1,271 | 1,310 | ±0 | ±0% | 5,900 |
| 2025/04/10 | 1,294 | 1,333 | 1,262 | 1,310 | +106 | +8.8% | 11,300 |
| 2025/04/09 | 1,278 | 1,278 | 1,199 | 1,204 | -74 | -5.8% | 10,600 |
| 2025/04/08 | 1,204 | 1,278 | 1,204 | 1,278 | +94 | +7.9% | 8,100 |
| 2025/04/07 | 1,101 | 1,280 | 1,100 | 1,184 | -105 | -8.1% | 37,900 |
| 2025/04/04 | 1,342 | 1,349 | 1,266 | 1,289 | -83 | -6% | 19,800 |
1～
50
件表示中 / 973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 | 107,800円 | +12.0% | +5.1% | 0.00% | 34.23倍 | 4.17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 |
| ティア | 49,800円 | +16.8% | +38.4% | 4.02% | 10.38倍 | 1.25倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| ＳＯＬＩＺＥ | 184,300円 | +18.9% | +20.2% | 2.98% | 27.88倍 | 0.85倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| ライドオンＥＸ | 100,500円 | +0.2% | +11.5% | 1.49% | 22.91倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| オリジナル設 | 148,300円 | +1.1% | -0.8% | 2.36% | 22.95倍 | 1.24倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
市場注目の銘柄
チャート関連のコラム
