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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 4,440 | 4,470 | 4,325 | 4,405 | +105 | +2.4% | 7,200 |
| 2022/05/26 | 4,270 | 4,340 | 4,225 | 4,300 | +65 | +1.5% | 2,700 |
| 2022/05/25 | 4,335 | 4,335 | 4,220 | 4,235 | -70 | -1.6% | 2,800 |
| 2022/05/24 | 4,255 | 4,385 | 4,235 | 4,305 | -135 | -3% | 9,700 |
| 2022/05/23 | 4,510 | 4,635 | 4,325 | 4,440 | -60 | -1.3% | 15,700 |
| 2022/05/20 | 4,285 | 4,500 | 4,285 | 4,500 | +215 | +5% | 10,100 |
| 2022/05/19 | 4,115 | 4,320 | 4,115 | 4,285 | -15 | -0.3% | 5,700 |
| 2022/05/18 | 4,270 | 4,350 | 4,210 | 4,300 | +75 | +1.8% | 8,300 |
| 2022/05/17 | 3,910 | 4,225 | 3,910 | 4,225 | +280 | +7.1% | 14,400 |
| 2022/05/16 | 3,985 | 3,995 | 3,875 | 3,945 | +65 | +1.7% | 3,800 |
| 2022/05/13 | 3,805 | 3,960 | 3,805 | 3,880 | +130 | +3.5% | 8,400 |
| 2022/05/12 | 3,900 | 3,940 | 3,750 | 3,750 | -150 | -3.8% | 9,000 |
| 2022/05/11 | 3,970 | 3,980 | 3,875 | 3,900 | -75 | -1.9% | 4,900 |
| 2022/05/10 | 4,155 | 4,155 | 3,920 | 3,975 | +30 | +0.8% | 7,900 |
| 2022/05/09 | 4,100 | 4,100 | 3,940 | 3,945 | -155 | -3.8% | 5,000 |
| 2022/05/06 | 4,085 | 4,330 | 4,020 | 4,100 | +250 | +6.5% | 20,400 |
| 2022/05/02 | 3,930 | 4,010 | 3,850 | 3,850 | -150 | -3.8% | 2,500 |
| 2022/04/28 | 3,860 | 4,075 | 3,855 | 4,000 | +135 | +3.5% | 4,600 |
| 2022/04/27 | 4,000 | 4,000 | 3,865 | 3,865 | -135 | -3.4% | 1,800 |
| 2022/04/26 | 4,100 | 4,100 | 4,000 | 4,000 | +40 | +1% | 5,300 |
| 2022/04/25 | 3,880 | 3,960 | 3,815 | 3,960 | +70 | +1.8% | 4,100 |
| 2022/04/22 | 3,890 | 3,945 | 3,805 | 3,890 | ±0 | ±0% | 3,800 |
| 2022/04/21 | 3,960 | 3,990 | 3,885 | 3,890 | -90 | -2.3% | 6,200 |
| 2022/04/20 | 3,990 | 4,085 | 3,900 | 3,980 | -10 | -0.3% | 5,600 |
| 2022/04/19 | 4,115 | 4,115 | 3,990 | 3,990 | -55 | -1.4% | 1,100 |
| 2022/04/18 | 4,005 | 4,060 | 3,995 | 4,045 | -60 | -1.5% | 4,000 |
| 2022/04/15 | 4,060 | 4,200 | 4,060 | 4,105 | -95 | -2.3% | 3,300 |
| 2022/04/14 | 4,240 | 4,240 | 4,080 | 4,200 | +120 | +2.9% | 13,100 |
| 2022/04/13 | 3,930 | 4,080 | 3,920 | 4,080 | +80 | +2% | 4,300 |
| 2022/04/12 | 4,200 | 4,200 | 3,915 | 4,000 | -200 | -4.8% | 6,700 |
| 2022/04/11 | 4,290 | 4,310 | 4,070 | 4,200 | +25 | +0.6% | 11,400 |
| 2022/04/08 | 4,165 | 4,195 | 4,065 | 4,175 | +190 | +4.8% | 14,900 |
| 2022/04/07 | 3,800 | 4,005 | 3,745 | 3,985 | +75 | +1.9% | 7,800 |
| 2022/04/06 | 4,025 | 4,025 | 3,805 | 3,910 | -115 | -2.9% | 11,900 |
| 2022/04/05 | 4,245 | 4,245 | 4,025 | 4,025 | -110 | -2.7% | 13,300 |
| 2022/04/04 | 4,100 | 4,290 | 4,085 | 4,135 | +115 | +2.9% | 15,300 |
| 2022/04/01 | 4,060 | 4,090 | 3,850 | 4,020 | +5 | +0.1% | 15,100 |
| 2022/03/31 | 3,695 | 4,200 | 3,695 | 4,015 | +290 | +7.8% | 46,400 |
| 2022/03/30 | 3,675 | 3,825 | 3,620 | 3,725 | -20 | -0.5% | 9,600 |
| 2022/03/29 | 3,245 | 3,785 | 3,245 | 3,745 | +505 | +15.6% | 36,000 |
| 2022/03/28 | 3,450 | 3,450 | 3,240 | 3,240 | -210 | -6.1% | 15,600 |
| 2022/03/25 | 3,535 | 3,535 | 3,415 | 3,450 | -15 | -0.4% | 12,700 |
| 2022/03/24 | 3,450 | 3,540 | 3,330 | 3,465 | +90 | +2.7% | 30,200 |
| 2022/03/23 | 3,150 | 3,495 | 3,150 | 3,375 | +270 | +8.7% | 34,500 |
| 2022/03/22 | 3,135 | 3,165 | 3,085 | 3,105 | +40 | +1.3% | 8,000 |
| 2022/03/18 | 3,080 | 3,140 | 3,035 | 3,065 | +45 | +1.5% | 10,100 |
| 2022/03/17 | 3,145 | 3,165 | 3,005 | 3,020 | -5 | -0.2% | 19,700 |
| 2022/03/16 | 3,120 | 3,120 | 3,005 | 3,025 | -10 | -0.3% | 17,500 |
| 2022/03/15 | 3,000 | 3,115 | 2,980 | 3,035 | +218 | +7.7% | 16,300 |
| 2022/03/14 | 2,826 | 2,897 | 2,790 | 2,817 | -8 | -0.3% | 5,000 |
751～
800
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
