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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 5,110 | 5,150 | 5,110 | 5,150 | +40 | +0.8% | 1,400 |
| 2022/10/20 | 5,100 | 5,110 | 5,090 | 5,110 | ±0 | ±0% | 1,100 |
| 2022/10/19 | 5,000 | 5,130 | 4,910 | 5,110 | +100 | +2% | 1,100 |
| 2022/10/18 | 5,160 | 5,170 | 4,870 | 5,010 | -90 | -1.8% | 8,700 |
| 2022/10/17 | 5,010 | 5,100 | 4,910 | 5,100 | +90 | +1.8% | 3,100 |
| 2022/10/14 | 5,000 | 5,010 | 4,965 | 5,010 | +40 | +0.8% | 900 |
| 2022/10/13 | 5,070 | 5,070 | 4,950 | 4,970 | -100 | -2% | 1,100 |
| 2022/10/12 | 5,080 | 5,100 | 4,910 | 5,070 | +50 | +1% | 3,200 |
| 2022/10/11 | 4,970 | 5,070 | 4,900 | 5,020 | +50 | +1% | 1,900 |
| 2022/10/07 | 4,865 | 5,030 | 4,865 | 4,970 | +105 | +2.2% | 2,200 |
| 2022/10/06 | 4,915 | 4,915 | 4,865 | 4,865 | +20 | +0.4% | 400 |
| 2022/10/05 | 4,855 | 4,855 | 4,845 | 4,845 | -80 | -1.6% | 200 |
| 2022/10/04 | 4,830 | 4,930 | 4,830 | 4,925 | +45 | +0.9% | 1,000 |
| 2022/10/03 | 4,785 | 4,895 | 4,700 | 4,880 | -5 | -0.1% | 5,300 |
| 2022/09/30 | 4,880 | 4,910 | 4,880 | 4,885 | -65 | -1.3% | 400 |
| 2022/09/29 | 5,040 | 5,040 | 4,885 | 4,950 | +55 | +1.1% | 1,000 |
| 2022/09/28 | 4,810 | 4,895 | 4,620 | 4,895 | -50 | -1% | 2,200 |
| 2022/09/27 | 4,940 | 4,945 | 4,740 | 4,945 | +145 | +3% | 2,600 |
| 2022/09/26 | 4,820 | 4,870 | 4,700 | 4,800 | -160 | -3.2% | 3,700 |
| 2022/09/22 | 4,750 | 4,960 | 4,745 | 4,960 | +110 | +2.3% | 2,900 |
| 2022/09/21 | 4,995 | 4,995 | 4,655 | 4,850 | -180 | -3.6% | 12,700 |
| 2022/09/20 | 5,250 | 5,290 | 5,010 | 5,030 | -210 | -4% | 6,100 |
| 2022/09/16 | 5,230 | 5,350 | 5,230 | 5,240 | -160 | -3% | 1,100 |
| 2022/09/15 | 5,410 | 5,410 | 5,160 | 5,400 | +10 | +0.2% | 5,500 |
| 2022/09/14 | 5,350 | 5,570 | 5,260 | 5,390 | +10 | +0.2% | 7,400 |
| 2022/09/13 | 5,310 | 5,390 | 5,300 | 5,380 | +90 | +1.7% | 6,000 |
| 2022/09/12 | 5,260 | 5,370 | 5,260 | 5,290 | +30 | +0.6% | 2,600 |
| 2022/09/09 | 5,290 | 5,300 | 5,180 | 5,260 | +20 | +0.4% | 3,700 |
| 2022/09/08 | 5,230 | 5,240 | 5,140 | 5,240 | +90 | +1.7% | 1,700 |
| 2022/09/07 | 5,310 | 5,310 | 5,100 | 5,150 | -240 | -4.5% | 7,500 |
| 2022/09/06 | 5,390 | 5,490 | 5,300 | 5,390 | -100 | -1.8% | 5,100 |
| 2022/09/05 | 5,390 | 5,550 | 5,380 | 5,490 | +100 | +1.9% | 5,600 |
| 2022/09/02 | 5,370 | 5,390 | 5,200 | 5,390 | +10 | +0.2% | 5,300 |
| 2022/09/01 | 5,280 | 5,380 | 5,210 | 5,380 | +10 | +0.2% | 2,800 |
| 2022/08/31 | 5,350 | 5,370 | 5,260 | 5,370 | -40 | -0.7% | 2,700 |
| 2022/08/30 | 5,210 | 5,430 | 5,210 | 5,410 | +210 | +4% | 4,700 |
| 2022/08/29 | 5,190 | 5,290 | 5,120 | 5,200 | -150 | -2.8% | 5,100 |
| 2022/08/26 | 5,440 | 5,440 | 5,260 | 5,350 | -40 | -0.7% | 3,700 |
| 2022/08/25 | 5,470 | 5,500 | 5,260 | 5,390 | +90 | +1.7% | 8,100 |
| 2022/08/24 | 5,010 | 5,600 | 5,010 | 5,300 | +300 | +6% | 17,200 |
| 2022/08/23 | 4,870 | 5,040 | 4,870 | 5,000 | -40 | -0.8% | 9,100 |
| 2022/08/22 | 5,330 | 5,330 | 4,995 | 5,040 | -300 | -5.6% | 11,500 |
| 2022/08/19 | 5,490 | 5,510 | 5,230 | 5,340 | -120 | -2.2% | 14,300 |
| 2022/08/18 | 5,180 | 5,530 | 5,180 | 5,460 | +310 | +6% | 20,800 |
| 2022/08/17 | 4,930 | 5,170 | 4,930 | 5,150 | +190 | +3.8% | 18,500 |
| 2022/08/16 | 4,980 | 5,000 | 4,940 | 4,960 | ±0 | ±0% | 11,000 |
| 2022/08/15 | 4,810 | 4,985 | 4,810 | 4,960 | +130 | +2.7% | 8,300 |
| 2022/08/12 | 4,800 | 4,995 | 4,800 | 4,830 | +25 | +0.5% | 14,600 |
| 2022/08/10 | 4,880 | 4,895 | 4,780 | 4,805 | -45 | -0.9% | 4,200 |
| 2022/08/09 | 4,670 | 4,920 | 4,625 | 4,850 | +200 | +4.3% | 25,400 |
651～
700
件表示中 / 974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 | 105,600円 | +12.0% | +5.1% | 0.00% | 33.53倍 | 4.08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 |
| ライドオンＥＸ | 100,300円 | +0.2% | +11.5% | 1.50% | 22.86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 |
| ＳＯＬＩＺＥ | 182,500円 | +18.9% | +20.2% | 3.01% | 27.61倍 | 0.84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 |
| さくらさ | 237,200円 | +4.8% | +0.3% | 1.01% | 14.99倍 | 1.94倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| プログレス | 138,500円 | +13.1% | +77.3% | 0.00% | 10.26倍 | 2.95倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
