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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,359 | 1,359 | 1,250 | 1,270 | -102 | -7.4% | 52,200 |
| 2025/02/14 | 1,252 | 1,409 | 1,251 | 1,372 | -155 | -10.2% | 101,000 |
| 2025/02/13 | 1,485 | 1,543 | 1,485 | 1,527 | +2 | +0.1% | 19,400 |
| 2025/02/12 | 1,485 | 1,541 | 1,485 | 1,525 | +24 | +1.6% | 12,600 |
| 2025/02/10 | 1,486 | 1,528 | 1,486 | 1,501 | +15 | +1% | 4,100 |
| 2025/02/07 | 1,496 | 1,505 | 1,481 | 1,486 | -24 | -1.6% | 10,200 |
| 2025/02/06 | 1,527 | 1,527 | 1,490 | 1,510 | -17 | -1.1% | 10,400 |
| 2025/02/05 | 1,493 | 1,530 | 1,487 | 1,527 | +38 | +2.6% | 10,400 |
| 2025/02/04 | 1,498 | 1,506 | 1,473 | 1,489 | -4 | -0.3% | 8,700 |
| 2025/02/03 | 1,510 | 1,515 | 1,481 | 1,493 | -27 | -1.8% | 9,800 |
| 2025/01/31 | 1,485 | 1,540 | 1,485 | 1,520 | +28 | +1.9% | 15,400 |
| 2025/01/30 | 1,509 | 1,520 | 1,480 | 1,492 | -9 | -0.6% | 7,100 |
| 2025/01/29 | 1,516 | 1,535 | 1,493 | 1,501 | -15 | -1% | 9,800 |
| 2025/01/28 | 1,468 | 1,520 | 1,468 | 1,516 | +31 | +2.1% | 15,400 |
| 2025/01/27 | 1,486 | 1,498 | 1,467 | 1,485 | -1 | -0.1% | 5,900 |
| 2025/01/24 | 1,420 | 1,488 | 1,420 | 1,486 | +74 | +5.2% | 24,900 |
| 2025/01/23 | 1,460 | 1,460 | 1,412 | 1,412 | -22 | -1.5% | 19,700 |
| 2025/01/22 | 1,428 | 1,458 | 1,413 | 1,434 | +13 | +0.9% | 9,800 |
| 2025/01/21 | 1,430 | 1,448 | 1,404 | 1,421 | -16 | -1.1% | 7,500 |
| 2025/01/20 | 1,469 | 1,510 | 1,437 | 1,437 | -28 | -1.9% | 25,800 |
| 2025/01/17 | 1,443 | 1,465 | 1,421 | 1,465 | +26 | +1.8% | 17,300 |
| 2025/01/16 | 1,457 | 1,490 | 1,411 | 1,439 | +12 | +0.8% | 34,200 |
| 2025/01/15 | 1,365 | 1,431 | 1,360 | 1,427 | +92 | +6.9% | 30,500 |
| 2025/01/14 | 1,400 | 1,400 | 1,330 | 1,335 | -72 | -5.1% | 29,000 |
| 2025/01/10 | 1,386 | 1,437 | 1,386 | 1,407 | +24 | +1.7% | 42,600 |
| 2025/01/09 | 1,451 | 1,456 | 1,373 | 1,383 | -98 | -6.6% | 50,200 |
| 2025/01/08 | 1,371 | 1,481 | 1,354 | 1,481 | +110 | +8% | 70,100 |
| 2025/01/07 | 1,313 | 1,383 | 1,313 | 1,371 | +58 | +4.4% | 15,900 |
| 2025/01/06 | 1,295 | 1,327 | 1,288 | 1,313 | +24 | +1.9% | 12,400 |
| 2024/12/30 | 1,316 | 1,316 | 1,274 | 1,289 | -27 | -2.1% | 15,000 |
| 2024/12/27 | 1,289 | 1,350 | 1,289 | 1,316 | +52 | +4.1% | 23,100 |
| 2024/12/26 | 1,233 | 1,267 | 1,230 | 1,264 | +44 | +3.6% | 32,800 |
| 2024/12/25 | 1,250 | 1,252 | 1,220 | 1,220 | -29 | -2.3% | 26,100 |
| 2024/12/24 | 1,249 | 1,250 | 1,227 | 1,249 | +10 | +0.8% | 31,200 |
| 2024/12/23 | 1,248 | 1,248 | 1,218 | 1,239 | -4 | -0.3% | 32,700 |
| 2024/12/20 | 1,276 | 1,281 | 1,236 | 1,243 | -50 | -3.9% | 40,600 |
| 2024/12/19 | 1,331 | 1,369 | 1,283 | 1,293 | -94 | -6.8% | 49,000 |
| 2024/12/18 | 1,252 | 1,393 | 1,231 | 1,387 | +165 | +13.5% | 146,200 |
| 2024/12/17 | 1,250 | 1,250 | 1,215 | 1,222 | -44 | -3.5% | 15,100 |
| 2024/12/16 | 1,280 | 1,280 | 1,258 | 1,266 | -14 | -1.1% | 20,500 |
| 2024/12/13 | 1,294 | 1,294 | 1,259 | 1,280 | -12 | -0.9% | 27,400 |
| 2024/12/12 | 1,335 | 1,335 | 1,292 | 1,292 | -36 | -2.7% | 17,900 |
| 2024/12/11 | 1,349 | 1,350 | 1,313 | 1,328 | -29 | -2.1% | 18,200 |
| 2024/12/10 | 1,370 | 1,370 | 1,352 | 1,357 | -12 | -0.9% | 8,300 |
| 2024/12/09 | 1,374 | 1,384 | 1,359 | 1,369 | ±0 | ±0% | 5,000 |
| 2024/12/06 | 1,400 | 1,400 | 1,360 | 1,369 | -39 | -2.8% | 20,200 |
| 2024/12/05 | 1,420 | 1,420 | 1,401 | 1,408 | -16 | -1.1% | 10,400 |
| 2024/12/04 | 1,434 | 1,438 | 1,405 | 1,424 | -10 | -0.7% | 8,300 |
| 2024/12/03 | 1,449 | 1,453 | 1,406 | 1,434 | -7 | -0.5% | 10,900 |
| 2024/12/02 | 1,446 | 1,451 | 1,440 | 1,441 | -5 | -0.3% | 24,200 |
51～
100
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
