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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 1,184 | 1,228 | 1,180 | 1,209 | +25 | +2.1% | 17,100 |
| 2010/07/28 | 1,195 | 1,195 | 1,167 | 1,184 | +17 | +1.5% | 10,700 |
| 2010/07/27 | 1,190 | 1,220 | 1,167 | 1,167 | +14 | +1.2% | 10,000 |
| 2010/07/26 | 1,124 | 1,167 | 1,124 | 1,153 | +29 | +2.6% | 18,100 |
| 2010/07/23 | 1,210 | 1,212 | 1,102 | 1,124 | -77 | -6.4% | 43,800 |
| 2010/07/22 | 1,240 | 1,240 | 1,190 | 1,201 | -44 | -3.5% | 26,100 |
| 2010/07/21 | 1,290 | 1,339 | 1,210 | 1,245 | -35 | -2.7% | 87,800 |
| 2010/07/20 | 1,208 | 1,300 | 1,181 | 1,280 | +192 | +17.6% | 121,200 |
| 2010/07/16 | 1,100 | 1,136 | 1,065 | 1,088 | +22 | +2.1% | 30,900 |
| 2010/07/15 | 1,041 | 1,139 | 1,041 | 1,066 | +25 | +2.4% | 33,500 |
| 2010/07/14 | 1,020 | 1,043 | 998 | 1,041 | +23 | +2.3% | 4,500 |
| 2010/07/13 | 1,027 | 1,034 | 972 | 1,018 | +19 | +1.9% | 4,400 |
| 2010/07/12 | 957 | 1,010 | 930 | 999 | +60 | +6.4% | 9,700 |
| 2010/07/09 | 932 | 945 | 930 | 939 | +14 | +1.5% | 2,400 |
| 2010/07/08 | 959 | 960 | 925 | 925 | -16 | -1.7% | 4,500 |
| 2010/07/07 | 956 | 956 | 925 | 941 | -14 | -1.5% | 2,600 |
| 2010/07/06 | 917 | 955 | 900 | 955 | +53 | +5.9% | 8,400 |
| 2010/07/05 | 890 | 925 | 886 | 902 | +12 | +1.3% | 4,400 |
| 2010/07/02 | 910 | 915 | 890 | 890 | -20 | -2.2% | 8,000 |
| 2010/07/01 | 906 | 922 | 906 | 910 | -35 | -3.7% | 4,000 |
| 2010/06/30 | 910 | 945 | 906 | 945 | -21 | -2.2% | 11,600 |
| 2010/06/29 | 999 | 999 | 928 | 966 | -32 | -3.2% | 12,900 |
| 2010/06/28 | 998 | 1,013 | 998 | 998 | -2 | -0.2% | 6,800 |
| 2010/06/25 | 992 | 1,018 | 992 | 1,000 | +2 | +0.2% | 7,400 |
| 2010/06/24 | 999 | 1,006 | 994 | 998 | -8 | -0.8% | 3,200 |
| 2010/06/23 | 999 | 1,024 | 987 | 1,006 | +6 | +0.6% | 4,200 |
| 2010/06/22 | 1,013 | 1,013 | 1,000 | 1,000 | ±0 | ±0% | 2,800 |
| 2010/06/21 | 1,015 | 1,015 | 1,000 | 1,000 | +5 | +0.5% | 1,700 |
| 2010/06/18 | 988 | 1,001 | 987 | 995 | -44 | -4.2% | 8,500 |
| 2010/06/17 | 1,000 | 1,039 | 994 | 1,039 | +21 | +2.1% | 7,600 |
| 2010/06/16 | 1,034 | 1,034 | 1,000 | 1,018 | +3 | +0.3% | 5,700 |
| 2010/06/15 | 1,032 | 1,032 | 1,000 | 1,015 | +13 | +1.3% | 8,600 |
| 2010/06/14 | 967 | 1,002 | 951 | 1,002 | +26 | +2.7% | 9,600 |
| 2010/06/11 | 970 | 979 | 960 | 976 | +9 | +0.9% | 3,000 |
| 2010/06/10 | 970 | 970 | 938 | 967 | -12 | -1.2% | 8,500 |
| 2010/06/09 | 985 | 985 | 967 | 979 | +4 | +0.4% | 1,600 |
| 2010/06/08 | 965 | 980 | 938 | 975 | +35 | +3.7% | 5,500 |
| 2010/06/07 | 970 | 970 | 926 | 940 | -40 | -4.1% | 6,300 |
| 2010/06/04 | 999 | 1,002 | 968 | 980 | -20 | -2% | 4,100 |
| 2010/06/03 | 966 | 1,003 | 966 | 1,000 | +34 | +3.5% | 2,700 |
| 2010/06/02 | 960 | 995 | 951 | 966 | -1 | -0.1% | 4,500 |
| 2010/06/01 | 962 | 1,002 | 962 | 967 | -13 | -1.3% | 9,000 |
| 2010/05/31 | 950 | 990 | 950 | 980 | +20 | +2.1% | 5,900 |
| 2010/05/28 | 950 | 1,006 | 950 | 960 | +50 | +5.5% | 16,600 |
| 2010/05/27 | 900 | 919 | 899 | 910 | +10 | +1.1% | 15,700 |
| 2010/05/26 | 916 | 956 | 894 | 900 | -1 | -0.1% | 30,500 |
| 2010/05/25 | 1,048 | 1,048 | 901 | 901 | -124 | -12.1% | 14,500 |
| 2010/05/24 | 961 | 1,035 | 961 | 1,025 | +66 | +6.9% | 7,100 |
| 2010/05/21 | 970 | 979 | 930 | 959 | -51 | -5% | 41,000 |
| 2010/05/20 | 990 | 1,089 | 990 | 1,010 | -40 | -3.8% | 10,300 |
3651～
3700
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 | 48,200円 | +1.0% | - | 0.00% | - | 7.76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 | 59,500円 | +18.1% | - | 0.00% | 241.87倍 | 4.15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 | 21,900円 | +33.9% | - | 0.00% | 80.22倍 | 13.85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 | 137,300円 | -13.6% | -19.4% | 2.55% | 16.63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 | 56,900円 | +5.1% | +14.2% | 2.99% | 10.33倍 | 0.61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
