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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,640 | 1,671 | 1,638 | 1,654 | +27 | +1.7% | 10,400 |
| 2024/08/19 | 1,629 | 1,629 | 1,600 | 1,627 | +7 | +0.4% | 3,300 |
| 2024/08/16 | 1,635 | 1,635 | 1,565 | 1,620 | +20 | +1.3% | 7,900 |
| 2024/08/15 | 1,603 | 1,633 | 1,600 | 1,600 | -3 | -0.2% | 9,100 |
| 2024/08/14 | 1,590 | 1,633 | 1,566 | 1,603 | +63 | +4.1% | 15,400 |
| 2024/08/13 | 1,556 | 1,596 | 1,521 | 1,540 | -56 | -3.5% | 7,900 |
| 2024/08/09 | 1,589 | 1,600 | 1,547 | 1,596 | +87 | +5.8% | 7,700 |
| 2024/08/08 | 1,469 | 1,559 | 1,469 | 1,509 | -80 | -5% | 11,700 |
| 2024/08/07 | 1,300 | 1,626 | 1,300 | 1,589 | +256 | +19.2% | 25,100 |
| 2024/08/06 | 1,219 | 1,400 | 1,219 | 1,333 | +120 | +9.9% | 24,500 |
| 2024/08/05 | 1,452 | 1,478 | 1,213 | 1,213 | -340 | -21.9% | 35,800 |
| 2024/08/02 | 1,632 | 1,654 | 1,520 | 1,553 | -102 | -6.2% | 29,300 |
| 2024/08/01 | 1,675 | 1,699 | 1,650 | 1,655 | -42 | -2.5% | 5,400 |
| 2024/07/31 | 1,665 | 1,697 | 1,665 | 1,697 | +30 | +1.8% | 5,700 |
| 2024/07/30 | 1,672 | 1,698 | 1,656 | 1,667 | -13 | -0.8% | 5,300 |
| 2024/07/29 | 1,652 | 1,680 | 1,648 | 1,680 | +40 | +2.4% | 7,200 |
| 2024/07/26 | 1,651 | 1,651 | 1,631 | 1,640 | -7 | -0.4% | 1,800 |
| 2024/07/25 | 1,630 | 1,659 | 1,616 | 1,647 | -1 | -0.1% | 7,000 |
| 2024/07/24 | 1,657 | 1,658 | 1,625 | 1,648 | +24 | +1.5% | 2,500 |
| 2024/07/23 | 1,616 | 1,667 | 1,616 | 1,624 | +1 | +0.1% | 4,100 |
| 2024/07/22 | 1,652 | 1,652 | 1,615 | 1,623 | -45 | -2.7% | 12,600 |
| 2024/07/19 | 1,775 | 1,775 | 1,630 | 1,668 | -67 | -3.9% | 19,800 |
| 2024/07/18 | 1,669 | 1,741 | 1,669 | 1,735 | +56 | +3.3% | 26,700 |
| 2024/07/17 | 1,640 | 1,680 | 1,616 | 1,679 | +54 | +3.3% | 19,400 |
| 2024/07/16 | 1,610 | 1,647 | 1,605 | 1,625 | +20 | +1.2% | 8,900 |
| 2024/07/12 | 1,603 | 1,643 | 1,603 | 1,605 | -6 | -0.4% | 14,500 |
| 2024/07/11 | 1,597 | 1,680 | 1,590 | 1,611 | +21 | +1.3% | 27,300 |
| 2024/07/10 | 1,602 | 1,602 | 1,582 | 1,590 | -11 | -0.7% | 14,300 |
| 2024/07/09 | 1,628 | 1,638 | 1,586 | 1,601 | -10 | -0.6% | 18,500 |
| 2024/07/08 | 1,639 | 1,650 | 1,611 | 1,611 | -28 | -1.7% | 13,400 |
| 2024/07/05 | 1,639 | 1,658 | 1,639 | 1,639 | -11 | -0.7% | 7,600 |
| 2024/07/04 | 1,655 | 1,664 | 1,650 | 1,650 | -4 | -0.2% | 4,700 |
| 2024/07/03 | 1,654 | 1,675 | 1,654 | 1,654 | -10 | -0.6% | 3,700 |
| 2024/07/02 | 1,652 | 1,665 | 1,652 | 1,664 | +1 | +0.1% | 2,400 |
| 2024/07/01 | 1,689 | 1,689 | 1,651 | 1,663 | -26 | -1.5% | 14,400 |
| 2024/06/28 | 1,673 | 1,705 | 1,671 | 1,689 | +16 | +1% | 4,200 |
| 2024/06/27 | 1,660 | 1,695 | 1,660 | 1,673 | +17 | +1% | 4,800 |
| 2024/06/26 | 1,678 | 1,679 | 1,656 | 1,656 | -9 | -0.5% | 8,200 |
| 2024/06/25 | 1,711 | 1,711 | 1,650 | 1,665 | +20 | +1.2% | 20,000 |
| 2024/06/24 | 1,660 | 1,663 | 1,645 | 1,645 | -6 | -0.4% | 2,500 |
| 2024/06/21 | 1,650 | 1,651 | 1,631 | 1,651 | +24 | +1.5% | 4,200 |
| 2024/06/20 | 1,623 | 1,651 | 1,615 | 1,627 | +4 | +0.2% | 10,500 |
| 2024/06/19 | 1,610 | 1,638 | 1,610 | 1,623 | +13 | +0.8% | 6,500 |
| 2024/06/18 | 1,621 | 1,649 | 1,610 | 1,610 | +1 | +0.1% | 1,600 |
| 2024/06/17 | 1,626 | 1,626 | 1,603 | 1,609 | -16 | -1% | 8,500 |
| 2024/06/14 | 1,606 | 1,661 | 1,606 | 1,625 | -28 | -1.7% | 9,100 |
| 2024/06/13 | 1,660 | 1,671 | 1,651 | 1,653 | -19 | -1.1% | 4,800 |
| 2024/06/12 | 1,676 | 1,676 | 1,655 | 1,672 | -4 | -0.2% | 4,500 |
| 2024/06/11 | 1,674 | 1,676 | 1,651 | 1,676 | +8 | +0.5% | 3,600 |
| 2024/06/10 | 1,636 | 1,677 | 1,624 | 1,668 | -8 | -0.5% | 13,800 |
201～
250
件表示中 / 973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 | 107,800円 | +12.0% | +5.1% | 0.00% | 34.23倍 | 4.17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 |
| ティア | 49,800円 | +16.8% | +38.4% | 4.02% | 10.38倍 | 1.25倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| ＳＯＬＩＺＥ | 184,300円 | +18.9% | +20.2% | 2.98% | 27.88倍 | 0.85倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| ライドオンＥＸ | 100,500円 | +0.2% | +11.5% | 1.49% | 22.91倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| オリジナル設 | 148,300円 | +1.1% | -0.8% | 2.36% | 22.95倍 | 1.24倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
市場注目の銘柄
チャート関連のコラム
