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 |
|---|---|---|---|---|---|---|---|
| 2022/02/16 | 1,365 | 1,398.5 | 1,349 | 1,351 | +12 | +0.9% | 52,200 |
| 2022/02/15 | 1,385 | 1,402.5 | 1,319 | 1,339 | -45 | -3.3% | 43,000 |
| 2022/02/14 | 1,450 | 1,487.5 | 1,384 | 1,384 | -111 | -7.4% | 42,600 |
| 2022/02/10 | 1,505 | 1,580 | 1,465 | 1,495 | -3 | -0.2% | 58,800 |
| 2022/02/09 | 1,610 | 1,650 | 1,485 | 1,498 | -202 | -11.9% | 140,000 |
| 2022/02/08 | 1,662.5 | 1,700 | 1,650 | 1,700 | +47.5 | +2.9% | 19,000 |
| 2022/02/07 | 1,672.5 | 1,692.5 | 1,625 | 1,652.5 | -20 | -1.2% | 12,000 |
| 2022/02/04 | 1,702.5 | 1,702.5 | 1,627.5 | 1,672.5 | -30 | -1.8% | 25,800 |
| 2022/02/03 | 1,707.5 | 1,770 | 1,667.5 | 1,702.5 | -27.5 | -1.6% | 18,400 |
| 2022/02/02 | 1,690 | 1,752.5 | 1,690 | 1,730 | +25 | +1.5% | 10,400 |
| 2022/02/01 | 1,742.5 | 1,770 | 1,652.5 | 1,705 | +27.5 | +1.6% | 15,600 |
| 2022/01/31 | 1,515 | 1,700 | 1,515 | 1,677.5 | +145 | +9.5% | 29,800 |
| 2022/01/28 | 1,500 | 1,602.5 | 1,460 | 1,532.5 | +12.5 | +0.8% | 43,800 |
| 2022/01/27 | 1,650 | 1,675 | 1,510 | 1,520 | -137.5 | -8.3% | 43,000 |
| 2022/01/26 | 1,575 | 1,657.5 | 1,575 | 1,657.5 | +80 | +5.1% | 10,400 |
| 2022/01/25 | 1,710 | 1,717.5 | 1,567.5 | 1,577.5 | -110 | -6.5% | 36,000 |
| 2022/01/24 | 1,667.5 | 1,725 | 1,652.5 | 1,687.5 | -15 | -0.9% | 24,200 |
| 2022/01/21 | 1,655 | 1,707.5 | 1,655 | 1,702.5 | -12.5 | -0.7% | 14,000 |
| 2022/01/20 | 1,635 | 1,742.5 | 1,627.5 | 1,715 | +30 | +1.8% | 18,800 |
| 2022/01/19 | 1,752.5 | 1,777.5 | 1,642.5 | 1,685 | -100 | -5.6% | 56,400 |
| 2022/01/18 | 1,757.5 | 1,850 | 1,750 | 1,785 | +30 | +1.7% | 28,400 |
| 2022/01/17 | 1,847.5 | 1,855 | 1,755 | 1,755 | -92.5 | -5% | 49,200 |
| 2022/01/14 | 1,815 | 1,917.5 | 1,775 | 1,847.5 | -2.5 | -0.1% | 46,400 |
| 2022/01/13 | 2,022.5 | 2,022.5 | 1,850 | 1,850 | -152.5 | -7.6% | 68,200 |
| 2022/01/12 | 1,930 | 2,030 | 1,910 | 2,002.5 | +135 | +7.2% | 35,200 |
| 2022/01/11 | 1,900 | 1,970 | 1,867.5 | 1,867.5 | -32.5 | -1.7% | 38,400 |
| 2022/01/07 | 1,955 | 1,997.5 | 1,845 | 1,900 | -57.5 | -2.9% | 113,800 |
| 2022/01/06 | 2,005 | 2,032.5 | 1,907.5 | 1,957.5 | -127.5 | -6.1% | 96,800 |
| 2022/01/05 | 2,220 | 2,220 | 2,050 | 2,085 | -170 | -7.5% | 103,000 |
| 2022/01/04 | 2,400 | 2,400 | 2,255 | 2,255 | -125 | -5.3% | 41,800 |
| 2021/12/30 | 2,387.5 | 2,387.5 | 2,315 | 2,380 | -7.5 | -0.3% | 19,400 |
| 2021/12/29 | 2,327.5 | 2,475 | 2,302.5 | 2,387.5 | +37.5 | +1.6% | 37,400 |
| 2021/12/28 | 2,285 | 2,350 | 2,250 | 2,350 | +50 | +2.2% | 61,600 |
| 2021/12/27 | 2,300 | 2,322.5 | 2,250 | 2,300 | ±0 | ±0% | 30,600 |
| 2021/12/24 | 2,365 | 2,365 | 2,262.5 | 2,300 | -30 | -1.3% | 44,000 |
| 2021/12/23 | 2,372.5 | 2,372.5 | 2,255 | 2,330 | +22.5 | +1% | 26,600 |
| 2021/12/22 | 2,255 | 2,365 | 2,180 | 2,307.5 | +137.5 | +6.3% | 69,000 |
| 2021/12/21 | 2,225 | 2,260 | 2,170 | 2,170 | -17.5 | -0.8% | 22,200 |
| 2021/12/20 | 2,247.5 | 2,255 | 2,132.5 | 2,187.5 | -77.5 | -3.4% | 54,600 |
| 2021/12/17 | 2,302.5 | 2,310 | 2,227.5 | 2,265 | -50 | -2.2% | 35,600 |
| 2021/12/16 | 2,322.5 | 2,357.5 | 2,275 | 2,315 | +77.5 | +3.5% | 23,000 |
| 2021/12/15 | 2,305 | 2,335 | 2,200 | 2,237.5 | -67.5 | -2.9% | 41,600 |
| 2021/12/14 | 2,335 | 2,345 | 2,267.5 | 2,305 | -30 | -1.3% | 20,800 |
| 2021/12/13 | 2,400 | 2,447.5 | 2,315 | 2,335 | -45 | -1.9% | 24,600 |
| 2021/12/10 | 2,500 | 2,500 | 2,355 | 2,380 | -97.5 | -3.9% | 33,800 |
| 2021/12/09 | 2,392.5 | 2,510 | 2,392.5 | 2,477.5 | +85 | +3.6% | 39,400 |
| 2021/12/08 | 2,450 | 2,465 | 2,385 | 2,392.5 | -20 | -0.8% | 27,200 |
| 2021/12/07 | 2,295 | 2,422.5 | 2,295 | 2,412.5 | +132.5 | +5.8% | 29,600 |
| 2021/12/06 | 2,392.5 | 2,392.5 | 2,260 | 2,280 | -112.5 | -4.7% | 50,600 |
| 2021/12/03 | 2,352.5 | 2,415 | 2,345 | 2,392.5 | +17.5 | +0.7% | 33,800 |
1101～
1150
件表示中 / 1258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 | 77,300円 | +10.3% | -53.9% | 0.00% | 74.11倍 | 2.90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 |
| マーチャント | 24,300円 | +33.0% | - | 0.82% | 31.11倍 | 1.67倍 |
|
賃貸不動産が柱の事業投資会社。融資事業やエクイティ投資など不動産に代わる収益柱を模索 |
| 鉄人化ＨＤ | 57,400円 | +20.3% | +51.5% | 0.00% | 18.75倍 | 8.15倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| ジャパニアス | 196,700円 | +8.8% | +3.9% | 5.13% | 9.87倍 | 2.30倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
| ユーピーアール | 102,800円 | +1.6% | +53.5% | 3.60% | 10.79倍 | 0.83倍 |
|
物流、製造現場向け箱型荷台（パレット）をレンタル・販売。ソリューション事業も。東南アに拠点 |
市場注目の銘柄
チャート関連のコラム
