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 |
|---|---|---|---|---|---|---|---|
| 2011/08/05 | 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 |
| 2011/06/13 | 1,295 | 1,300 | 1,280 | 1,290 | -35 | -2.6% | 40,300 |
| 2011/06/10 | 1,317 | 1,350 | 1,275 | 1,325 | ±0 | ±0% | 116,700 |
| 2011/06/09 | 1,567 | 1,609 | 1,322 | 1,325 | -172 | -11.5% | 646,700 |
| 2011/06/08 | 1,467 | 1,497 | 1,323 | 1,497 | +300 | +25.1% | 630,200 |
| 2011/06/07 | 1,192 | 1,204 | 1,188 | 1,197 | -10 | -0.8% | 26,800 |
| 2011/06/06 | 1,240 | 1,240 | 1,202 | 1,207 | -33 | -2.7% | 16,600 |
| 2011/06/03 | 1,260 | 1,263 | 1,240 | 1,240 | -12 | -1% | 12,900 |
| 2011/06/02 | 1,205 | 1,258 | 1,205 | 1,252 | +20 | +1.6% | 36,400 |
| 2011/06/01 | 1,231 | 1,265 | 1,198 | 1,232 | +11 | +0.9% | 46,900 |
| 2011/05/31 | 1,185 | 1,260 | 1,185 | 1,221 | +15 | +1.2% | 60,600 |
| 2011/05/30 | 1,200 | 1,217 | 1,194 | 1,206 | -10 | -0.8% | 40,700 |
| 2011/05/27 | 1,225 | 1,230 | 1,205 | 1,216 | -19 | -1.5% | 32,700 |
3401～
3450
件表示中 / 3731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 | 47,300円 | +1.0% | - | 0.00% | - | 7.62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 |
| Ｊ・ＴＥＣ | 58,300円 | +18.1% | - | 0.00% | 236.99倍 | 4.07倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| ３Ｄマトリックス | 21,300円 | +33.9% | - | 0.00% | 78.02倍 | 13.47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 |
| インタアクション | 137,500円 | -13.6% | -19.4% | 2.55% | 16.65倍 | 1.28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 |
| 日本ＭＤＭ | 56,300円 | +5.1% | +14.2% | 3.02% | 10.22倍 | 0.60倍 |
|
骨接合材料・人工関節など整形外科器具の製造販売。約８割を米国で製造、円高メリット銘柄 |
市場注目の銘柄
チャート関連のコラム
