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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 2,870 | 2,964 | 2,756 | 2,825 | -95 | -3.3% | 8,100 |
| 2022/03/10 | 3,100 | 3,130 | 2,901 | 2,920 | +40 | +1.4% | 9,000 |
| 2022/03/09 | 2,699 | 2,949 | 2,699 | 2,880 | +229 | +8.6% | 15,200 |
| 2022/03/08 | 2,737 | 2,850 | 2,651 | 2,651 | -95 | -3.5% | 4,700 |
| 2022/03/07 | 2,691 | 2,825 | 2,607 | 2,746 | -31 | -1.1% | 12,100 |
| 2022/03/04 | 3,035 | 3,040 | 2,760 | 2,777 | -258 | -8.5% | 17,900 |
| 2022/03/03 | 3,020 | 3,200 | 2,999 | 3,035 | +210 | +7.4% | 45,600 |
| 2022/03/02 | 2,959 | 2,959 | 2,767 | 2,825 | -134 | -4.5% | 9,000 |
| 2022/03/01 | 2,795 | 2,959 | 2,758 | 2,959 | +224 | +8.2% | 13,000 |
| 2022/02/28 | 2,615 | 2,748 | 2,573 | 2,735 | +96 | +3.6% | 12,600 |
| 2022/02/25 | 2,401 | 2,640 | 2,375 | 2,639 | +293 | +12.5% | 21,800 |
| 2022/02/24 | 2,538 | 2,538 | 2,330 | 2,346 | -193 | -7.6% | 17,800 |
| 2022/02/22 | 2,666 | 2,666 | 2,493 | 2,539 | -182 | -6.7% | 10,100 |
| 2022/02/21 | 2,749 | 2,830 | 2,660 | 2,721 | -34 | -1.2% | 22,000 |
| 2022/02/18 | 2,500 | 2,760 | 2,490 | 2,755 | +226 | +8.9% | 27,200 |
| 2022/02/17 | 2,652 | 2,677 | 2,525 | 2,529 | -173 | -6.4% | 20,400 |
| 2022/02/16 | 2,730 | 2,797 | 2,698 | 2,702 | +24 | +0.9% | 26,100 |
| 2022/02/15 | 2,770 | 2,805 | 2,638 | 2,678 | -90 | -3.3% | 21,500 |
| 2022/02/14 | 2,900 | 2,975 | 2,768 | 2,768 | -222 | -7.4% | 21,300 |
| 2022/02/10 | 3,010 | 3,160 | 2,930 | 2,990 | -6 | -0.2% | 29,400 |
| 2022/02/09 | 3,220 | 3,300 | 2,970 | 2,996 | -404 | -11.9% | 70,000 |
| 2022/02/08 | 3,325 | 3,400 | 3,300 | 3,400 | +95 | +2.9% | 9,500 |
| 2022/02/07 | 3,345 | 3,385 | 3,250 | 3,305 | -40 | -1.2% | 6,000 |
| 2022/02/04 | 3,405 | 3,405 | 3,255 | 3,345 | -60 | -1.8% | 12,900 |
| 2022/02/03 | 3,415 | 3,540 | 3,335 | 3,405 | -55 | -1.6% | 9,200 |
| 2022/02/02 | 3,380 | 3,505 | 3,380 | 3,460 | +50 | +1.5% | 5,200 |
| 2022/02/01 | 3,485 | 3,540 | 3,305 | 3,410 | +55 | +1.6% | 7,800 |
| 2022/01/31 | 3,030 | 3,400 | 3,030 | 3,355 | +290 | +9.5% | 14,900 |
| 2022/01/28 | 3,000 | 3,205 | 2,920 | 3,065 | +25 | +0.8% | 21,900 |
| 2022/01/27 | 3,300 | 3,350 | 3,020 | 3,040 | -275 | -8.3% | 21,500 |
| 2022/01/26 | 3,150 | 3,315 | 3,150 | 3,315 | +160 | +5.1% | 5,200 |
| 2022/01/25 | 3,420 | 3,435 | 3,135 | 3,155 | -220 | -6.5% | 18,000 |
| 2022/01/24 | 3,335 | 3,450 | 3,305 | 3,375 | -30 | -0.9% | 12,100 |
| 2022/01/21 | 3,310 | 3,415 | 3,310 | 3,405 | -25 | -0.7% | 7,000 |
| 2022/01/20 | 3,270 | 3,485 | 3,255 | 3,430 | +60 | +1.8% | 9,400 |
| 2022/01/19 | 3,505 | 3,555 | 3,285 | 3,370 | -200 | -5.6% | 28,200 |
| 2022/01/18 | 3,515 | 3,700 | 3,500 | 3,570 | +60 | +1.7% | 14,200 |
| 2022/01/17 | 3,695 | 3,710 | 3,510 | 3,510 | -185 | -5% | 24,600 |
| 2022/01/14 | 3,630 | 3,835 | 3,550 | 3,695 | -5 | -0.1% | 23,200 |
| 2022/01/13 | 4,045 | 4,045 | 3,700 | 3,700 | -305 | -7.6% | 34,100 |
| 2022/01/12 | 3,860 | 4,060 | 3,820 | 4,005 | +270 | +7.2% | 17,600 |
| 2022/01/11 | 3,800 | 3,940 | 3,735 | 3,735 | -65 | -1.7% | 19,200 |
| 2022/01/07 | 3,910 | 3,995 | 3,690 | 3,800 | -115 | -2.9% | 56,900 |
| 2022/01/06 | 4,010 | 4,065 | 3,815 | 3,915 | -255 | -6.1% | 48,400 |
| 2022/01/05 | 4,440 | 4,440 | 4,100 | 4,170 | -340 | -7.5% | 51,500 |
| 2022/01/04 | 4,800 | 4,800 | 4,510 | 4,510 | -250 | -5.3% | 20,900 |
| 2021/12/30 | 4,775 | 4,775 | 4,630 | 4,760 | -15 | -0.3% | 9,700 |
| 2021/12/29 | 4,655 | 4,950 | 4,605 | 4,775 | +75 | +1.6% | 18,700 |
| 2021/12/28 | 4,570 | 4,700 | 4,500 | 4,700 | +100 | +2.2% | 30,800 |
| 2021/12/27 | 4,600 | 4,645 | 4,500 | 4,600 | ±0 | ±0% | 15,300 |
801～
850
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
