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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,450 | 1,450 | 1,434 | 1,446 | -39 | -2.6% | 13,000 |
| 2024/11/28 | 1,496 | 1,500 | 1,477 | 1,485 | -10 | -0.7% | 7,400 |
| 2024/11/27 | 1,501 | 1,505 | 1,482 | 1,495 | -50 | -3.2% | 19,300 |
| 2024/11/26 | 1,550 | 1,550 | 1,525 | 1,545 | -20 | -1.3% | 8,100 |
| 2024/11/25 | 1,580 | 1,580 | 1,565 | 1,565 | -15 | -0.9% | 6,200 |
| 2024/11/22 | 1,600 | 1,602 | 1,551 | 1,580 | -45 | -2.8% | 19,500 |
| 2024/11/21 | 1,650 | 1,650 | 1,602 | 1,625 | -42 | -2.5% | 11,600 |
| 2024/11/20 | 1,669 | 1,680 | 1,666 | 1,667 | +3 | +0.2% | 1,500 |
| 2024/11/19 | 1,664 | 1,664 | 1,648 | 1,664 | +18 | +1.1% | 3,300 |
| 2024/11/18 | 1,629 | 1,675 | 1,615 | 1,646 | +17 | +1% | 10,600 |
| 2024/11/15 | 1,617 | 1,690 | 1,617 | 1,629 | -28 | -1.7% | 12,100 |
| 2024/11/14 | 1,650 | 1,680 | 1,640 | 1,657 | -3 | -0.2% | 10,000 |
| 2024/11/13 | 1,752 | 1,752 | 1,600 | 1,660 | -93 | -5.3% | 14,700 |
| 2024/11/12 | 1,707 | 1,830 | 1,688 | 1,753 | +30 | +1.7% | 14,600 |
| 2024/11/11 | 1,728 | 1,740 | 1,715 | 1,723 | -40 | -2.3% | 13,600 |
| 2024/11/08 | 1,837 | 1,837 | 1,758 | 1,763 | -84 | -4.5% | 14,300 |
| 2024/11/07 | 1,873 | 1,875 | 1,846 | 1,847 | -18 | -1% | 2,800 |
| 2024/11/06 | 1,830 | 1,870 | 1,830 | 1,865 | +40 | +2.2% | 4,400 |
| 2024/11/05 | 1,825 | 1,886 | 1,824 | 1,825 | +2 | +0.1% | 7,600 |
| 2024/11/01 | 1,785 | 1,846 | 1,785 | 1,823 | ±0 | ±0% | 1,500 |
| 2024/10/31 | 1,818 | 1,838 | 1,807 | 1,823 | +6 | +0.3% | 4,100 |
| 2024/10/30 | 1,817 | 1,817 | 1,802 | 1,817 | +1 | +0.1% | 1,800 |
| 2024/10/29 | 1,802 | 1,817 | 1,767 | 1,816 | +14 | +0.8% | 4,100 |
| 2024/10/28 | 1,785 | 1,817 | 1,764 | 1,802 | +50 | +2.9% | 3,800 |
| 2024/10/25 | 1,796 | 1,798 | 1,751 | 1,752 | -44 | -2.4% | 3,600 |
| 2024/10/24 | 1,759 | 1,800 | 1,730 | 1,796 | +71 | +4.1% | 5,000 |
| 2024/10/23 | 1,779 | 1,789 | 1,723 | 1,725 | -53 | -3% | 5,600 |
| 2024/10/22 | 1,885 | 1,885 | 1,775 | 1,778 | -106 | -5.6% | 11,400 |
| 2024/10/21 | 1,923 | 1,923 | 1,882 | 1,884 | -34 | -1.8% | 9,400 |
| 2024/10/18 | 1,880 | 1,918 | 1,880 | 1,918 | +48 | +2.6% | 19,600 |
| 2024/10/17 | 1,842 | 1,870 | 1,815 | 1,870 | +46 | +2.5% | 9,900 |
| 2024/10/16 | 1,760 | 1,839 | 1,760 | 1,824 | +32 | +1.8% | 8,500 |
| 2024/10/15 | 1,831 | 1,895 | 1,751 | 1,792 | -27 | -1.5% | 45,800 |
| 2024/10/11 | 1,720 | 1,820 | 1,708 | 1,819 | +99 | +5.8% | 13,500 |
| 2024/10/10 | 1,718 | 1,760 | 1,713 | 1,720 | +15 | +0.9% | 8,000 |
| 2024/10/09 | 1,659 | 1,705 | 1,651 | 1,705 | +54 | +3.3% | 5,700 |
| 2024/10/08 | 1,665 | 1,678 | 1,651 | 1,651 | -10 | -0.6% | 2,200 |
| 2024/10/07 | 1,679 | 1,679 | 1,661 | 1,661 | -8 | -0.5% | 2,000 |
| 2024/10/04 | 1,676 | 1,685 | 1,669 | 1,669 | -10 | -0.6% | 1,700 |
| 2024/10/03 | 1,685 | 1,685 | 1,656 | 1,679 | -2 | -0.1% | 5,000 |
| 2024/10/02 | 1,650 | 1,687 | 1,633 | 1,681 | +10 | +0.6% | 3,400 |
| 2024/10/01 | 1,672 | 1,690 | 1,671 | 1,671 | -1 | -0.1% | 2,900 |
| 2024/09/30 | 1,650 | 1,689 | 1,612 | 1,672 | +14 | +0.8% | 11,000 |
| 2024/09/27 | 1,627 | 1,662 | 1,600 | 1,658 | +4 | +0.2% | 2,800 |
| 2024/09/26 | 1,677 | 1,677 | 1,640 | 1,654 | -14 | -0.8% | 3,900 |
| 2024/09/25 | 1,669 | 1,669 | 1,650 | 1,668 | +10 | +0.6% | 5,600 |
| 2024/09/24 | 1,664 | 1,664 | 1,646 | 1,658 | +3 | +0.2% | 3,400 |
| 2024/09/20 | 1,646 | 1,655 | 1,631 | 1,655 | +27 | +1.7% | 2,000 |
| 2024/09/19 | 1,630 | 1,670 | 1,600 | 1,628 | +7 | +0.4% | 10,800 |
| 2024/09/18 | 1,618 | 1,636 | 1,618 | 1,621 | +6 | +0.4% | 2,700 |
101～
150
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
