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 |
|---|---|---|---|---|---|---|---|
| 2011/08/23 | 1,126 | 1,130 | 1,012 | 1,056 | +21 | +2% | 66,500 |
| 2011/08/22 | 1,011 | 1,035 | 996 | 1,035 | +15 | +1.5% | 20,100 |
| 2011/08/19 | 1,020 | 1,047 | 1,020 | 1,020 | -41 | -3.9% | 14,900 |
| 2011/08/18 | 1,110 | 1,110 | 1,061 | 1,061 | -49 | -4.4% | 16,400 |
| 2011/08/17 | 1,117 | 1,120 | 1,095 | 1,110 | -25 | -2.2% | 13,700 |
| 2011/08/16 | 1,145 | 1,150 | 1,113 | 1,135 | -8 | -0.7% | 9,600 |
| 2011/08/15 | 1,120 | 1,144 | 1,100 | 1,143 | -7 | -0.6% | 10,100 |
| 2011/08/12 | 1,135 | 1,158 | 1,101 | 1,150 | +56 | +5.1% | 19,200 |
| 2011/08/11 | 1,011 | 1,098 | 1,011 | 1,094 | -8 | -0.7% | 23,400 |
| 2011/08/10 | 1,130 | 1,139 | 1,100 | 1,102 | +68 | +6.6% | 58,400 |
| 2011/08/09 | 980 | 1,045 | 950 | 1,034 | -35 | -3.3% | 82,500 |
| 2011/08/08 | 1,081 | 1,099 | 1,060 | 1,069 | -61 | -5.4% | 29,100 |
| 2011/08/05 | 1,070 | 1,145 | 1,062 | 1,130 | -50 | -4.2% | 45,700 |
| 2011/08/04 | 1,164 | 1,190 | 1,150 | 1,180 | +31 | +2.7% | 24,200 |
| 2011/08/03 | 1,170 | 1,170 | 1,148 | 1,149 | -39 | -3.3% | 32,900 |
| 2011/08/02 | 1,190 | 1,190 | 1,180 | 1,188 | -7 | -0.6% | 13,600 |
| 2011/08/01 | 1,155 | 1,198 | 1,155 | 1,195 | +15 | +1.3% | 12,100 |
| 2011/07/29 | 1,157 | 1,180 | 1,151 | 1,180 | ±0 | ±0% | 38,900 |
| 2011/07/28 | 1,195 | 1,200 | 1,163 | 1,180 | -22 | -1.8% | 50,300 |
| 2011/07/27 | 1,215 | 1,215 | 1,200 | 1,202 | -18 | -1.5% | 40,800 |
| 2011/07/26 | 1,232 | 1,235 | 1,220 | 1,220 | -12 | -1% | 30,400 |
| 2011/07/25 | 1,245 | 1,245 | 1,231 | 1,232 | -21 | -1.7% | 26,800 |
| 2011/07/22 | 1,249 | 1,255 | 1,239 | 1,253 | +1 | +0.1% | 13,500 |
| 2011/07/21 | 1,236 | 1,252 | 1,236 | 1,252 | +7 | +0.6% | 24,900 |
| 2011/07/20 | 1,250 | 1,260 | 1,235 | 1,245 | -18 | -1.4% | 46,800 |
| 2011/07/19 | 1,290 | 1,303 | 1,263 | 1,263 | -18 | -1.4% | 25,700 |
| 2011/07/15 | 1,288 | 1,291 | 1,261 | 1,281 | -9 | -0.7% | 30,400 |
| 2011/07/14 | 1,310 | 1,310 | 1,290 | 1,290 | -18 | -1.4% | 25,700 |
| 2011/07/13 | 1,290 | 1,312 | 1,290 | 1,308 | +8 | +0.6% | 32,900 |
| 2011/07/12 | 1,300 | 1,314 | 1,295 | 1,300 | -4 | -0.3% | 18,200 |
| 2011/07/11 | 1,318 | 1,318 | 1,300 | 1,304 | +7 | +0.5% | 19,900 |
| 2011/07/08 | 1,298 | 1,333 | 1,292 | 1,297 | +5 | +0.4% | 39,200 |
| 2011/07/07 | 1,288 | 1,300 | 1,280 | 1,292 | -1 | -0.1% | 15,900 |
| 2011/07/06 | 1,304 | 1,304 | 1,275 | 1,293 | -6 | -0.5% | 24,900 |
| 2011/07/05 | 1,280 | 1,315 | 1,280 | 1,299 | +25 | +2% | 35,900 |
| 2011/07/04 | 1,270 | 1,282 | 1,270 | 1,274 | ±0 | ±0% | 26,500 |
| 2011/07/01 | 1,287 | 1,289 | 1,270 | 1,274 | -13 | -1% | 23,800 |
| 2011/06/30 | 1,280 | 1,288 | 1,270 | 1,287 | +6 | +0.5% | 22,500 |
| 2011/06/29 | 1,267 | 1,281 | 1,250 | 1,281 | +22 | +1.7% | 19,100 |
| 2011/06/28 | 1,235 | 1,298 | 1,235 | 1,259 | +24 | +1.9% | 39,500 |
| 2011/06/27 | 1,230 | 1,240 | 1,230 | 1,235 | -6 | -0.5% | 11,900 |
| 2011/06/24 | 1,250 | 1,258 | 1,230 | 1,241 | -16 | -1.3% | 30,600 |
| 2011/06/23 | 1,252 | 1,268 | 1,246 | 1,257 | -9 | -0.7% | 17,300 |
| 2011/06/22 | 1,303 | 1,340 | 1,263 | 1,266 | +37 | +3% | 121,500 |
| 2011/06/21 | 1,244 | 1,260 | 1,213 | 1,229 | -14 | -1.1% | 22,600 |
| 2011/06/20 | 1,234 | 1,249 | 1,226 | 1,243 | +19 | +1.6% | 10,600 |
| 2011/06/17 | 1,245 | 1,259 | 1,223 | 1,224 | -31 | -2.5% | 32,800 |
| 2011/06/16 | 1,271 | 1,277 | 1,250 | 1,255 | -27 | -2.1% | 37,600 |
| 2011/06/15 | 1,301 | 1,305 | 1,282 | 1,282 | -24 | -1.8% | 32,300 |
| 2011/06/14 | 1,309 | 1,319 | 1,290 | 1,306 | +16 | +1.2% | 33,200 |
3351～
3400
件表示中 / 3693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 | 51,700円 | +1.0% | - | 0.00% | - | 8.33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 |
| Ｖテクノロジー | 204,700円 | +25.9% | +25.9% | 3.91% | 19.35倍 | 0.59倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
| リベラウェア | 100,300円 | +59.5% | - | 0.00% | 378.49倍 | 30.74倍 |
|
屋内専用の狭小空間点検ドローンの販売・レンタルと、画像データ解析・加工が柱。原発でも採用 |
| 大研医器 | 47,700円 | +3.6% | +3.4% | 4.61% | 13.31倍 | 1.89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 |
| ３Ｄマトリックス | 13,000円 | +52.4% | - | 0.00% | - | 10.82倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
市場注目の銘柄
チャート関連のコラム
