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 |
|---|---|---|---|---|---|---|---|
| 2021/08/26 | 4,605 | 4,700 | 4,600 | 4,605 | +30 | +0.7% | 33,200 |
| 2021/08/25 | 4,690 | 4,860 | 4,540 | 4,575 | -45 | -1% | 70,100 |
| 2021/08/24 | 4,475 | 4,740 | 4,440 | 4,620 | +205 | +4.6% | 68,700 |
| 2021/08/23 | 4,430 | 4,475 | 4,295 | 4,415 | -15 | -0.3% | 49,400 |
| 2021/08/20 | 4,335 | 4,540 | 4,295 | 4,430 | +40 | +0.9% | 53,600 |
| 2021/08/19 | 4,300 | 4,545 | 4,225 | 4,390 | +65 | +1.5% | 84,300 |
| 2021/08/18 | 4,155 | 4,380 | 4,100 | 4,325 | +100 | +2.4% | 75,000 |
| 2021/08/17 | 4,470 | 4,470 | 4,210 | 4,225 | -140 | -3.2% | 116,400 |
| 2021/08/16 | 4,385 | 4,450 | 4,175 | 4,365 | +110 | +2.6% | 159,100 |
| 2021/08/13 | 4,700 | 4,840 | 4,230 | 4,255 | -515 | -10.8% | 268,700 |
| 2021/08/12 | 4,485 | 4,785 | 4,460 | 4,770 | +255 | +5.6% | 152,800 |
| 2021/08/11 | 4,470 | 4,780 | 4,365 | 4,515 | -95 | -2.1% | 259,400 |
| 2021/08/10 | 4,160 | 4,745 | 3,955 | 4,610 | +525 | +12.9% | 325,900 |
| 2021/08/06 | 4,405 | 4,550 | 3,950 | 4,085 | -565 | -12.2% | 274,600 |
| 2021/08/05 | 4,525 | 4,735 | 4,350 | 4,650 | +160 | +3.6% | 154,000 |
| 2021/08/04 | 4,925 | 5,000 | 4,465 | 4,490 | -430 | -8.7% | 167,200 |
| 2021/08/03 | 4,615 | 5,040 | 4,565 | 4,920 | +235 | +5% | 208,000 |
| 2021/08/02 | 4,885 | 4,885 | 4,530 | 4,685 | -230 | -4.7% | 212,000 |
| 2021/07/30 | 5,200 | 5,250 | 4,855 | 4,915 | -375 | -7.1% | 170,600 |
| 2021/07/29 | 5,330 | 5,400 | 5,120 | 5,290 | +140 | +2.7% | 119,000 |
| 2021/07/28 | 5,430 | 5,720 | 5,100 | 5,150 | -430 | -7.7% | 216,900 |
| 2021/07/27 | 5,570 | 5,900 | 5,530 | 5,580 | +50 | +0.9% | 304,600 |
| 2021/07/26 | 6,000 | 6,070 | 5,500 | 5,530 | -380 | -6.4% | 284,600 |
| 2021/07/21 | 6,300 | 6,460 | 5,430 | 5,910 | -180 | -3% | 771,900 |
| 2021/07/20 | 6,950 | 7,140 | 5,950 | 6,090 | -940 | -13.4% | 704,200 |
| 2021/07/19 | 6,650 | 7,220 | 6,510 | 7,030 | +180 | +2.6% | 1,185,400 |
| 2021/07/16 | 6,540 | 7,130 | 6,460 | 6,850 | +410 | +6.4% | 1,330,500 |
| 2021/07/15 | 6,680 | 6,830 | 6,350 | 6,440 | -320 | -4.7% | 995,700 |
| 2021/07/14 | 5,800 | 6,760 | 5,800 | 6,760 | +1,000 | +17.4% | 1,874,500 |
| 2021/07/13 | 5,380 | 6,130 | 5,310 | 5,760 | +480 | +9.1% | 1,228,700 |
| 2021/07/12 | 5,420 | 5,630 | 5,240 | 5,280 | -140 | -2.6% | 249,400 |
| 2021/07/09 | 5,480 | 6,020 | 5,310 | 5,420 | -260 | -4.6% | 1,262,500 |
| 2021/07/08 | 5,050 | 5,680 | 5,020 | 5,680 | +700 | +14.1% | 1,190,900 |
| 2021/07/07 | 4,850 | 5,190 | 4,840 | 4,980 | +60 | +1.2% | 320,600 |
| 2021/07/06 | 5,200 | 5,320 | 4,860 | 4,920 | -420 | -7.9% | 548,400 |
| 2021/07/05 | 5,000 | 5,860 | 4,755 | 5,340 | +240 | +4.7% | 1,449,200 |
| 2021/07/02 | 5,430 | 5,650 | 4,870 | 5,100 | +60 | +1.2% | 1,710,400 |
| 2021/07/01 | 4,420 | 5,040 | 4,415 | 5,040 | +705 | +16.3% | 953,300 |
| 2021/06/30 | 4,100 | 4,350 | 4,050 | 4,335 | +355 | +8.9% | 438,500 |
| 2021/06/29 | 3,810 | 4,095 | 3,770 | 3,980 | +60 | +1.5% | 337,200 |
| 2021/06/28 | 3,780 | 4,075 | 3,760 | 3,920 | -210 | -5.1% | 1,174,000 |
| 2021/06/25 | 4,830 | 4,845 | 4,130 | 4,130 | - | - | 1,826,900 |
901～
942
件表示中 / 942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 | 126,700円 | +20.9% | +43.9% | 1.97% | 25.93倍 | 4.49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 |
| ＹＣＰ | 59,800円 | - | - | - | - | - |
|
- |
| 日エコシステム | 149,300円 | +26.0% | +6.3% | 1.18% | 24.31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 | 184,000円 | +2.8% | +1.5% | 4.02% | 11.86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 |
| ＦフォースＧ | 50,600円 | +8.3% | +52.7% | 1.98% | 10.81倍 | 4.33倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
市場注目の銘柄
チャート関連のコラム
