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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 890 | 890 | 825 | 835 | -58 | -6.5% | 203,900 |
| 2010/09/15 | 898 | 898 | 890 | 893 | -5 | -0.6% | 47,500 |
| 2010/09/14 | 909 | 910 | 895 | 898 | -9 | -1% | 66,800 |
| 2010/09/13 | 936 | 936 | 906 | 907 | -28 | -3% | 65,400 |
| 2010/09/10 | 924 | 952 | 921 | 935 | +20 | +2.2% | 52,600 |
| 2010/09/09 | 904 | 946 | 904 | 915 | +13 | +1.4% | 46,500 |
| 2010/09/08 | 906 | 926 | 901 | 902 | -3 | -0.3% | 28,300 |
| 2010/09/07 | 919 | 920 | 900 | 905 | -10 | -1.1% | 33,100 |
| 2010/09/06 | 903 | 924 | 903 | 915 | +15 | +1.7% | 21,600 |
| 2010/09/03 | 902 | 922 | 898 | 900 | -4 | -0.4% | 17,700 |
| 2010/09/02 | 945 | 945 | 900 | 904 | -36 | -3.8% | 32,200 |
| 2010/09/01 | 970 | 990 | 936 | 940 | -33 | -3.4% | 25,900 |
| 2010/08/31 | 1,005 | 1,060 | 948 | 973 | +53 | +5.8% | 74,700 |
| 2010/08/30 | 910 | 920 | 905 | 920 | +22 | +2.4% | 15,600 |
| 2010/08/27 | 907 | 907 | 894 | 898 | +4 | +0.4% | 7,000 |
| 2010/08/26 | 912 | 912 | 886 | 894 | -16 | -1.8% | 59,800 |
| 2010/08/25 | 926 | 927 | 906 | 910 | -21 | -2.3% | 26,900 |
| 2010/08/24 | 960 | 960 | 931 | 931 | -39 | -4% | 19,200 |
| 2010/08/23 | 980 | 980 | 950 | 970 | +2 | +0.2% | 7,000 |
| 2010/08/20 | 955 | 981 | 935 | 968 | +9 | +0.9% | 14,900 |
| 2010/08/19 | 935 | 980 | 929 | 959 | +9 | +0.9% | 18,200 |
| 2010/08/18 | 975 | 975 | 946 | 950 | -21 | -2.2% | 19,500 |
| 2010/08/17 | 1,020 | 1,020 | 971 | 971 | -49 | -4.8% | 23,200 |
| 2010/08/16 | 1,027 | 1,027 | 1,006 | 1,020 | +1 | +0.1% | 2,900 |
| 2010/08/13 | 1,080 | 1,080 | 1,005 | 1,019 | -62 | -5.7% | 9,000 |
| 2010/08/12 | 1,050 | 1,104 | 1,000 | 1,081 | +4 | +0.4% | 15,200 |
| 2010/08/11 | 1,055 | 1,080 | 1,050 | 1,077 | -5 | -0.5% | 8,300 |
| 2010/08/10 | 1,120 | 1,120 | 1,070 | 1,082 | -14 | -1.3% | 5,300 |
| 2010/08/09 | 1,117 | 1,117 | 1,090 | 1,096 | -21 | -1.9% | 4,700 |
| 2010/08/06 | 1,100 | 1,120 | 1,100 | 1,117 | -18 | -1.6% | 3,500 |
| 2010/08/05 | 1,092 | 1,135 | 1,070 | 1,135 | +40 | +3.7% | 9,600 |
| 2010/08/04 | 1,123 | 1,139 | 1,091 | 1,095 | -28 | -2.5% | 11,300 |
| 2010/08/03 | 1,163 | 1,175 | 1,090 | 1,123 | -36 | -3.1% | 25,400 |
| 2010/08/02 | 1,209 | 1,209 | 1,146 | 1,159 | -50 | -4.1% | 18,000 |
| 2010/07/30 | 1,209 | 1,250 | 1,195 | 1,209 | ±0 | ±0% | 29,300 |
| 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 |
3651～
3700
件表示中 / 3766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% | - | 10.92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 | 53,100円 | +18.1% | - | 0.00% | 215.85倍 | 3.70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 |
| 助川電 | 329,000円 | +14.8% | +33.6% | 1.22% | 21.89倍 | 3.94倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| シード | 53,500円 | +11.3% | +20.0% | 2.80% | 14.72倍 | 0.90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 |
| インタアクション | 139,100円 | -35.1% | -82.8% | 3.16% | 339.27倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
