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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 1,700 | 1,700 | 1,671 | 1,676 | -20 | -1.2% | 4,500 |
| 2024/06/06 | 1,703 | 1,709 | 1,694 | 1,696 | +9 | +0.5% | 2,100 |
| 2024/06/05 | 1,698 | 1,698 | 1,676 | 1,687 | +8 | +0.5% | 2,400 |
| 2024/06/04 | 1,674 | 1,683 | 1,668 | 1,679 | +11 | +0.7% | 7,500 |
| 2024/06/03 | 1,679 | 1,693 | 1,660 | 1,668 | +1 | +0.1% | 6,200 |
| 2024/05/31 | 1,634 | 1,677 | 1,620 | 1,667 | +33 | +2% | 11,900 |
| 2024/05/30 | 1,657 | 1,657 | 1,589 | 1,634 | -15 | -0.9% | 25,200 |
| 2024/05/29 | 1,652 | 1,671 | 1,624 | 1,649 | -36 | -2.1% | 21,000 |
| 2024/05/28 | 1,657 | 1,700 | 1,651 | 1,685 | +47 | +2.9% | 12,200 |
| 2024/05/27 | 1,693 | 1,693 | 1,629 | 1,638 | -36 | -2.2% | 18,400 |
| 2024/05/24 | 1,714 | 1,714 | 1,648 | 1,674 | -66 | -3.8% | 53,500 |
| 2024/05/23 | 1,770 | 1,770 | 1,730 | 1,740 | -31 | -1.8% | 20,700 |
| 2024/05/22 | 1,809 | 1,809 | 1,768 | 1,771 | -19 | -1.1% | 26,500 |
| 2024/05/21 | 1,810 | 1,826 | 1,790 | 1,790 | -20 | -1.1% | 10,500 |
| 2024/05/20 | 1,860 | 1,860 | 1,810 | 1,810 | -11 | -0.6% | 5,600 |
| 2024/05/17 | 1,866 | 1,889 | 1,817 | 1,821 | -45 | -2.4% | 13,800 |
| 2024/05/16 | 1,842 | 1,868 | 1,780 | 1,866 | +36 | +2% | 22,300 |
| 2024/05/15 | 1,943 | 1,970 | 1,830 | 1,830 | -1 | -0.1% | 78,800 |
| 2024/05/14 | 1,913 | 1,913 | 1,800 | 1,831 | -97 | -5% | 32,100 |
| 2024/05/13 | 1,920 | 1,930 | 1,855 | 1,928 | +18 | +0.9% | 17,100 |
| 2024/05/10 | 1,877 | 1,910 | 1,847 | 1,910 | +36 | +1.9% | 13,700 |
| 2024/05/09 | 1,854 | 1,879 | 1,854 | 1,874 | +24 | +1.3% | 6,000 |
| 2024/05/08 | 1,849 | 1,854 | 1,833 | 1,850 | -4 | -0.2% | 2,100 |
| 2024/05/07 | 1,894 | 1,894 | 1,820 | 1,854 | -40 | -2.1% | 16,300 |
| 2024/05/02 | 1,959 | 1,959 | 1,866 | 1,894 | -25 | -1.3% | 22,200 |
| 2024/05/01 | 1,859 | 1,926 | 1,859 | 1,919 | +45 | +2.4% | 15,800 |
| 2024/04/30 | 1,883 | 1,885 | 1,850 | 1,874 | +31 | +1.7% | 13,100 |
| 2024/04/26 | 1,890 | 1,890 | 1,806 | 1,843 | -32 | -1.7% | 5,800 |
| 2024/04/25 | 1,853 | 1,883 | 1,831 | 1,875 | +37 | +2% | 3,400 |
| 2024/04/24 | 1,853 | 1,868 | 1,838 | 1,838 | -15 | -0.8% | 2,700 |
| 2024/04/23 | 1,898 | 1,898 | 1,827 | 1,853 | -22 | -1.2% | 11,100 |
| 2024/04/22 | 1,847 | 1,875 | 1,847 | 1,875 | +52 | +2.9% | 3,200 |
| 2024/04/19 | 1,895 | 1,895 | 1,793 | 1,823 | -52 | -2.8% | 7,400 |
| 2024/04/18 | 1,786 | 1,883 | 1,786 | 1,875 | +115 | +6.5% | 16,100 |
| 2024/04/17 | 1,777 | 1,777 | 1,732 | 1,760 | -28 | -1.6% | 9,400 |
| 2024/04/16 | 1,787 | 1,795 | 1,780 | 1,788 | -12 | -0.7% | 4,800 |
| 2024/04/15 | 1,800 | 1,805 | 1,791 | 1,800 | -5 | -0.3% | 5,100 |
| 2024/04/12 | 1,821 | 1,836 | 1,795 | 1,805 | -30 | -1.6% | 10,200 |
| 2024/04/11 | 1,828 | 1,835 | 1,824 | 1,835 | +7 | +0.4% | 900 |
| 2024/04/10 | 1,820 | 1,831 | 1,810 | 1,828 | -2 | -0.1% | 9,700 |
| 2024/04/09 | 1,826 | 1,845 | 1,819 | 1,830 | +10 | +0.5% | 10,500 |
| 2024/04/08 | 1,851 | 1,852 | 1,820 | 1,820 | -31 | -1.7% | 4,400 |
| 2024/04/05 | 1,818 | 1,854 | 1,818 | 1,851 | -14 | -0.8% | 7,600 |
| 2024/04/04 | 1,871 | 1,871 | 1,822 | 1,865 | +15 | +0.8% | 4,600 |
| 2024/04/03 | 1,811 | 1,890 | 1,803 | 1,850 | +10 | +0.5% | 8,400 |
| 2024/04/02 | 1,880 | 1,892 | 1,838 | 1,840 | -40 | -2.1% | 10,300 |
| 2024/04/01 | 1,971 | 1,971 | 1,874 | 1,880 | -100 | -5.1% | 9,500 |
| 2024/03/29 | 1,993 | 2,000 | 1,959 | 1,980 | -13 | -0.7% | 7,400 |
| 2024/03/28 | 1,909 | 2,010 | 1,894 | 1,993 | +95 | +5% | 45,000 |
| 2024/03/27 | 1,866 | 1,901 | 1,866 | 1,898 | +32 | +1.7% | 8,000 |
301～
350
件表示中 / 1023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 | 98,700円 | +12.0% | +5.1% | 0.00% | 31.06倍 | 3.78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 |
| ＭＤＮＴ | 3,900円 | +21.1% | - | 0.00% | - | 2.33倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| プログレス | 130,500円 | +10.4% | +85.3% | 0.00% | 9.25倍 | 2.78倍 |
|
製造業向けにデジタルツイン活用の設計開発技術やコンサルサービス提供。エンジニア派遣も |
| リベロ | 187,500円 | +30.2% | +68.8% | 1.60% | 18.63倍 | 4.04倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
| ＡＩＡＩ | 149,100円 | +4.8% | -43.8% | 0.00% | 37.80倍 | 3.50倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
市場注目の銘柄
チャート関連のコラム
