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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,920 | 5,070 | 4,600 | 5,070 | -50 | -1% | 106,500 |
| 2021/11/09 | 4,995 | 5,170 | 4,965 | 5,120 | +155 | +3.1% | 41,600 |
| 2021/11/08 | 5,210 | 5,220 | 4,925 | 4,965 | -265 | -5.1% | 47,600 |
| 2021/11/05 | 5,300 | 5,360 | 5,130 | 5,230 | -70 | -1.3% | 36,200 |
| 2021/11/04 | 5,290 | 5,510 | 5,260 | 5,300 | +40 | +0.8% | 45,100 |
| 2021/11/02 | 5,100 | 5,260 | 5,100 | 5,260 | +190 | +3.7% | 27,000 |
| 2021/11/01 | 5,190 | 5,220 | 5,070 | 5,070 | -100 | -1.9% | 15,900 |
| 2021/10/29 | 5,280 | 5,280 | 5,140 | 5,170 | +30 | +0.6% | 28,100 |
| 2021/10/28 | 5,020 | 5,140 | 4,910 | 5,140 | +120 | +2.4% | 21,300 |
| 2021/10/27 | 5,110 | 5,110 | 4,960 | 5,020 | -40 | -0.8% | 16,400 |
| 2021/10/26 | 5,080 | 5,130 | 4,975 | 5,060 | ±0 | ±0% | 15,300 |
| 2021/10/25 | 4,860 | 5,090 | 4,860 | 5,060 | +200 | +4.1% | 22,100 |
| 2021/10/22 | 4,970 | 5,040 | 4,825 | 4,860 | -120 | -2.4% | 27,900 |
| 2021/10/21 | 5,220 | 5,230 | 4,935 | 4,980 | -240 | -4.6% | 48,700 |
| 2021/10/20 | 5,400 | 5,540 | 5,210 | 5,220 | -70 | -1.3% | 38,400 |
| 2021/10/19 | 5,100 | 5,310 | 5,100 | 5,290 | +170 | +3.3% | 17,700 |
| 2021/10/18 | 5,190 | 5,210 | 5,070 | 5,120 | -50 | -1% | 14,100 |
| 2021/10/15 | 5,130 | 5,330 | 5,100 | 5,170 | +20 | +0.4% | 25,700 |
| 2021/10/14 | 5,060 | 5,200 | 5,050 | 5,150 | +20 | +0.4% | 24,100 |
| 2021/10/13 | 5,220 | 5,280 | 5,020 | 5,130 | -160 | -3% | 28,700 |
| 2021/10/12 | 5,400 | 5,570 | 5,270 | 5,290 | -110 | -2% | 35,500 |
| 2021/10/11 | 5,310 | 5,490 | 5,230 | 5,400 | +180 | +3.4% | 25,800 |
| 2021/10/08 | 5,430 | 5,440 | 5,190 | 5,220 | -10 | -0.2% | 30,100 |
| 2021/10/07 | 5,160 | 5,400 | 5,100 | 5,230 | +170 | +3.4% | 29,000 |
| 2021/10/06 | 5,330 | 5,370 | 5,020 | 5,060 | -180 | -3.4% | 35,100 |
| 2021/10/05 | 5,190 | 5,400 | 4,960 | 5,240 | -50 | -0.9% | 34,700 |
| 2021/10/04 | 5,640 | 5,700 | 5,200 | 5,290 | -320 | -5.7% | 53,000 |
| 2021/10/01 | 5,460 | 5,730 | 5,460 | 5,610 | +110 | +2% | 27,600 |
| 2021/09/30 | 5,730 | 5,850 | 5,430 | 5,500 | -160 | -2.8% | 30,000 |
| 2021/09/29 | 5,450 | 5,790 | 5,410 | 5,660 | +100 | +1.8% | 47,400 |
| 2021/09/28 | 6,020 | 6,020 | 5,410 | 5,560 | -490 | -8.1% | 85,200 |
| 2021/09/27 | 6,190 | 6,230 | 5,950 | 6,050 | -130 | -2.1% | 44,500 |
| 2021/09/24 | 6,500 | 6,580 | 6,170 | 6,180 | -70 | -1.1% | 66,900 |
| 2021/09/22 | 6,140 | 6,390 | 6,070 | 6,250 | +110 | +1.8% | 81,800 |
| 2021/09/21 | 5,980 | 6,230 | 5,670 | 6,140 | -20 | -0.3% | 66,700 |
| 2021/09/17 | 5,960 | 6,320 | 5,940 | 6,160 | +100 | +1.7% | 55,600 |
| 2021/09/16 | 6,250 | 6,370 | 5,930 | 6,060 | -290 | -4.6% | 88,300 |
| 2021/09/15 | 6,230 | 6,450 | 5,960 | 6,350 | -40 | -0.6% | 121,700 |
| 2021/09/14 | 6,400 | 6,730 | 6,310 | 6,390 | -160 | -2.4% | 126,900 |
| 2021/09/13 | 5,750 | 6,670 | 5,720 | 6,550 | +700 | +12% | 190,900 |
| 2021/09/10 | 5,560 | 5,900 | 5,490 | 5,850 | +370 | +6.8% | 119,100 |
| 2021/09/09 | 5,490 | 5,670 | 5,380 | 5,480 | -40 | -0.7% | 104,400 |
| 2021/09/08 | 5,300 | 5,540 | 5,250 | 5,520 | +280 | +5.3% | 126,500 |
| 2021/09/07 | 5,030 | 5,290 | 5,030 | 5,240 | +230 | +4.6% | 71,200 |
| 2021/09/06 | 5,130 | 5,130 | 4,925 | 5,010 | -10 | -0.2% | 50,800 |
| 2021/09/03 | 5,300 | 5,370 | 5,000 | 5,020 | -280 | -5.3% | 111,000 |
| 2021/09/02 | 5,050 | 5,310 | 4,820 | 5,300 | +290 | +5.8% | 95,100 |
| 2021/09/01 | 5,090 | 5,110 | 4,930 | 5,010 | -80 | -1.6% | 52,700 |
| 2021/08/31 | 4,815 | 5,170 | 4,755 | 5,090 | +255 | +5.3% | 119,400 |
| 2021/08/30 | 4,650 | 4,860 | 4,550 | 4,835 | +235 | +5.1% | 64,400 |
851～
900
件表示中 / 943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 | 127,500円 | +20.9% | +43.9% | 1.96% | 26.09倍 | 4.52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 |
| 東会舘 | 384,500円 | +1.3% | +19.7% | 0.78% | 14.75倍 | 1.30倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| ｎｍｓ ＨＤ | 61,500円 | +3.5% | +14.6% | 2.28% | 11.28倍 | 2.83倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| 日エコシステム | 149,200円 | +26.0% | +6.3% | 1.18% | 24.30倍 | 2.41倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ＣＤＳ | 184,400円 | +2.8% | +1.5% | 4.01% | 11.89倍 | 1.41倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
市場注目の銘柄
チャート関連のコラム
