セルシードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 1,102 | 1,135 | 1,093 | 1,111 | +1 | +0.1% | 45,000 |
| 2014/08/01 | 1,115 | 1,173 | 1,109 | 1,110 | -40 | -3.5% | 75,600 |
| 2014/07/31 | 1,182 | 1,183 | 1,150 | 1,150 | -38 | -3.2% | 74,500 |
| 2014/07/30 | 1,184 | 1,213 | 1,183 | 1,188 | -8 | -0.7% | 48,000 |
| 2014/07/29 | 1,165 | 1,236 | 1,165 | 1,196 | +16 | +1.4% | 125,500 |
| 2014/07/28 | 1,176 | 1,201 | 1,164 | 1,180 | -33 | -2.7% | 118,700 |
| 2014/07/25 | 1,255 | 1,299 | 1,203 | 1,213 | -76 | -5.9% | 255,400 |
| 2014/07/24 | 1,342 | 1,465 | 1,250 | 1,289 | -53 | -3.9% | 1,602,600 |
| 2014/07/23 | 1,035 | 1,342 | 1,032 | 1,342 | +300 | +28.8% | 1,175,400 |
| 2014/07/22 | 1,021 | 1,048 | 1,021 | 1,042 | +17 | +1.7% | 17,800 |
| 2014/07/18 | 1,025 | 1,033 | 1,015 | 1,025 | -30 | -2.8% | 25,800 |
| 2014/07/17 | 1,059 | 1,059 | 1,035 | 1,055 | +4 | +0.4% | 25,100 |
| 2014/07/16 | 1,072 | 1,084 | 1,051 | 1,051 | -29 | -2.7% | 39,000 |
| 2014/07/15 | 1,072 | 1,090 | 1,072 | 1,080 | +9 | +0.8% | 23,400 |
| 2014/07/14 | 1,090 | 1,093 | 1,068 | 1,071 | -5 | -0.5% | 17,400 |
| 2014/07/11 | 1,060 | 1,090 | 1,055 | 1,076 | +2 | +0.2% | 27,000 |
| 2014/07/10 | 1,108 | 1,110 | 1,074 | 1,074 | -29 | -2.6% | 32,500 |
| 2014/07/09 | 1,100 | 1,115 | 1,093 | 1,103 | -12 | -1.1% | 28,500 |
| 2014/07/08 | 1,101 | 1,123 | 1,101 | 1,115 | -22 | -1.9% | 58,300 |
| 2014/07/07 | 1,139 | 1,162 | 1,120 | 1,137 | -32 | -2.7% | 53,800 |
| 2014/07/04 | 1,189 | 1,190 | 1,166 | 1,169 | -13 | -1.1% | 26,400 |
| 2014/07/03 | 1,207 | 1,215 | 1,181 | 1,182 | -30 | -2.5% | 27,300 |
| 2014/07/02 | 1,211 | 1,232 | 1,203 | 1,212 | +13 | +1.1% | 34,600 |
| 2014/07/01 | 1,170 | 1,212 | 1,158 | 1,199 | +34 | +2.9% | 48,700 |
| 2014/06/30 | 1,160 | 1,190 | 1,155 | 1,165 | +5 | +0.4% | 43,800 |
| 2014/06/27 | 1,202 | 1,207 | 1,150 | 1,160 | -54 | -4.4% | 52,800 |
| 2014/06/26 | 1,199 | 1,227 | 1,199 | 1,214 | +5 | +0.4% | 30,700 |
| 2014/06/25 | 1,260 | 1,289 | 1,209 | 1,209 | -45 | -3.6% | 66,800 |
| 2014/06/24 | 1,222 | 1,276 | 1,211 | 1,254 | +20 | +1.6% | 73,900 |
| 2014/06/23 | 1,215 | 1,261 | 1,202 | 1,234 | +8 | +0.7% | 60,200 |
| 2014/06/20 | 1,317 | 1,317 | 1,213 | 1,226 | -71 | -5.5% | 123,700 |
| 2014/06/19 | 1,319 | 1,380 | 1,276 | 1,297 | +62 | +5% | 346,300 |
| 2014/06/18 | 1,222 | 1,261 | 1,214 | 1,235 | -17 | -1.4% | 83,600 |
| 2014/06/17 | 1,295 | 1,300 | 1,211 | 1,252 | -13 | -1% | 115,900 |
| 2014/06/16 | 1,231 | 1,310 | 1,200 | 1,265 | +53 | +4.4% | 327,200 |
| 2014/06/13 | 1,118 | 1,223 | 1,112 | 1,212 | +74 | +6.5% | 183,000 |
| 2014/06/12 | 1,096 | 1,164 | 1,078 | 1,138 | +12 | +1.1% | 76,900 |
| 2014/06/11 | 1,050 | 1,132 | 1,037 | 1,126 | +68 | +6.4% | 64,900 |
| 2014/06/10 | 1,131 | 1,136 | 1,040 | 1,058 | -77 | -6.8% | 56,800 |
| 2014/06/09 | 1,100 | 1,168 | 1,100 | 1,135 | +35 | +3.2% | 51,400 |
| 2014/06/06 | 1,089 | 1,112 | 1,058 | 1,100 | -2 | -0.2% | 44,600 |
| 2014/06/05 | 1,113 | 1,120 | 1,060 | 1,102 | -14 | -1.3% | 45,900 |
| 2014/06/04 | 1,177 | 1,179 | 1,098 | 1,116 | -63 | -5.3% | 105,700 |
| 2014/06/03 | 1,191 | 1,203 | 1,165 | 1,179 | -5 | -0.4% | 56,500 |
| 2014/06/02 | 1,200 | 1,210 | 1,158 | 1,184 | -5 | -0.4% | 69,900 |
| 2014/05/30 | 1,200 | 1,240 | 1,112 | 1,189 | +112 | +10.4% | 240,700 |
| 2014/05/29 | 970 | 1,077 | 963 | 1,077 | +116 | +12.1% | 114,900 |
| 2014/05/28 | 984 | 996 | 951 | 961 | -19 | -1.9% | 63,500 |
| 2014/05/27 | 943 | 1,010 | 933 | 980 | +51 | +5.5% | 84,500 |
| 2014/05/26 | 926 | 970 | 917 | 929 | +34 | +3.8% | 51,200 |
2701～
2750
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「セルシード」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 |
|---|---|---|---|---|---|---|---|---|
| セルシード | 46,300円 | +1.0% | - | 0.00% | - | 10.69倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
| シード | 54,700円 | +11.3% | +20.0% | 2.74% | 15.05倍 | 0.92倍 |
|
国内系コンタクトレンズメーカーの大手。自社製１日使い捨てレンズ主力。遠近両用、海外育成 |
| オーバル | 61,800円 | +3.0% | +6.0% | 3.24% | 15.05倍 | 0.87倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
| インタアクション | 137,000円 | -35.1% | -82.8% | 3.21% | 334.15倍 | 1.19倍 |
|
撮像素子検査用の光源装置、瞳モジュールを製造販売。環境関連や除振装置、歯車試験機等も |
| 大研医器 | 45,500円 | +5.5% | -33.8% | 4.40% | 18.67倍 | 1.75倍 |
|
医療機器メーカー。真空吸引器など病院感染防止や麻酔関連が主。最先端医療分野開発に意欲 |
市場注目の銘柄
チャート関連のコラム
