3750 サイトリ細胞研究所

3750
2024/09/19
時価
74億円
PER 予
72.73倍
2010年以降
赤字-85.33倍
(2010-2024年)
PBR
3.23倍
2010年以降
0.19-5.03倍
(2010-2024年)
配当
0%
ROE 予
4.45%
ROA 予
1.92%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
830
始値
833
高値
853
安値
832
終値 +1.08%
839
出来高 -65.89%
4,400

乖離率

株価(5日)
移動平均値
-1.76%
854
株価(25日)
移動平均値
-5.3%
886
出来高(5日)
移動平均値
-39.39%
7,260

2024/04/25~2024/09/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/19833853832839+1.08%4,40074億9178万-5.3%72.733.23
09/18867867822830-3.82%12,90074億1141万-6.64%71.953.2
09/178668738588630%8,40077億608万-3.25%74.813.33
09/13872876850863-1.26%9,60077億608万-3.47%74.813.33
09/12879879872874+0.46%1,00078億431万-2.46%75.763.37
09/11872880866870-0.91%1,90077億6859万-3.01%75.413.35
09/10875879871878+0.92%1,10078億4002万-2.34%76.113.38
09/09870875859870-0.8%9,50077億6859万-3.33%75.413.35
09/06883898868877-0.68%9,70078億3110万-2.66%76.023.38
09/05878889878883+0.34%3,50078億8467万-2.32%76.543.4
09/04887893880880-1.9%6,40078億5788万-2.87%76.283.39
09/03900902890897-0.22%5,60080億968万-1.21%77.753.46
09/02901905899899+0.11%1,30080億2754万-1.21%77.933.46
08/30907907898898-0.99%6,80080億1861万-1.54%77.843.46
08/29905907903907+0.22%90080億9898万-0.77%78.623.49
08/289059099049050%1,20080億8112万-1.2%78.453.49
08/27916916905905-0.77%1,10080億8112万-1.52%78.453.49
08/26908913908912+0.44%70081億4363万-1.08%79.053.51
08/239019089019080%1,10081億791万-1.84%78.713.5
08/22905910901908+0.55%1,70081億791万-2.26%78.713.5
08/21898903894903+0.56%1,70080億6326万-3.32%78.273.48
08/20890899890898+0.45%2,40080億1861万-4.37%77.843.46
08/19890894888894+0.56%3,70079億8290万-5.1%77.493.44
08/16899912887889-0.78%20,20079億3825万-5.93%77.063.43
08/15908910888896-1.32%6,40080億75万-5.49%77.673.45
08/14920920890908+0.22%4,90081億791万-4.52%78.713.5
08/13908916905906-0.44%2,80080億9005万-5.03%78.533.49
08/09912913898910-0.55%4,70081億2577万-4.81%78.883.51
08/08909922909915+0.66%1,10081億7041万-4.49%79.313.53
08/07900919896909-0.44%2,50081億1684万-5.31%78.793.5
08/06910913880913+0.22%8,00081億5255万-5.09%79.143.52
08/05903919896911+0.66%12,30081億3470万-5.6%78.973.51
08/02927935902905-3.21%15,80080億8112万-6.51%78.453.49
08/01929935915935+0.54%7,50083億4900万-3.61%81.053.6
07/31932932917930-0.21%9,30083億435万-4.22%80.613.58
07/30949950919932-1.17%13,50083億2221万-4.02%80.793.59
07/29950950912943-1.15%38,30084億2044万-2.98%81.743.63
07/26955969940954-0.1%14,40085億1866万-1.95%82.693.68
07/259509559439550%6,20085億2759万-1.95%82.783.68
07/24969970950955-1.44%8,50085億2759万-2.05%82.783.68
07/23980984958969-1.12%12,30086億5260万-0.72%843.73
07/221,0011,001980980-2.1%4,60087億5083万+0.41%84.953.78
07/191,0081,0089901,001+0.2%2,80089億3834万+2.46%86.773.86
07/189921,005992999-3.1%8,30089億2048万+2.15%86.63.85
07/171,0061,0329901,0310%19,40092億623万+5.42%89.373.97
07/161,0851,1311,0061,031+5.1%116,20092億623万+5.53%89.373.97
07/12967982966981+1.87%2,80087億5976万+0.51%85.043.78
07/11965971962963-0.52%1,90085億9903万-1.43%83.473.71
07/10972972961968-0.41%2,90086億4367万-1.12%83.913.73
07/09971979971972+0.21%1,80086億7939万-0.92%84.263.75
07/08976979970970+0.52%4,60086億6153万-1.32%84.083.74
07/05960970960965+0.52%70086億1688万-2.13%83.653.72
07/04964965957960-0.1%2,10085億7224万-2.83%83.213.7
07/03967973960961-1.33%3,00085億8117万-3.13%83.33.7
07/029789809689740%2,30086億9725万-1.72%84.433.75
07/01971982971974-1.12%3,10086億9725万-1.62%84.433.75
06/28968986968985+1.76%3,60087億9547万-0.51%85.383.8
06/27970970958968+2.54%4,30086億4367万-2.12%83.913.73
06/26946963905944-0.53%13,00084億2937万-4.55%81.833.64
06/25960968940949-0.94%6,40084億7401万-4.14%82.263.66
06/24970970958958-0.73%3,40085億5438万-3.33%83.043.69
06/21967974962965-0.92%1,90086億1688万-2.72%83.653.72
06/20969976966974-0.41%1,10086億9725万-1.81%84.433.75
06/19972979967978-0.2%2,80087億3297万-1.41%84.783.77
06/18978985962980+0.2%4,50087億5083万-1.21%84.953.78
06/171,0021,002978978-2.69%3,20087億3297万-1.51%84.783.77
06/141,0011,0059951,005-0.2%1,50089億7406万+1.21%87.123.87
06/131,0071,0071,0071,0070%1,30089億9192万+1.21%87.293.88
06/121,0091,0109911,007-0.1%1,70089億9192万+1.31%87.293.88
06/111,0071,0081,0071,008+0.5%30090億85万+1.61%87.383.88
06/101,0151,0151,0031,003-1.18%1,10089億5620万+1.42%86.943.86
06/071,0101,0159831,015+0.5%2,00090億6336万+2.84%87.983.91
06/061,0201,0201,0011,010-1.08%1,50090億1871万+2.64%87.553.89
06/051,0111,0231,0001,021+0.1%3,20091億1693万+3.97%88.53.93
06/041,0281,0371,0091,020-0.87%2,10091億800万+4.19%88.423.93
06/031,0451,0451,0081,0290%6,60091億8837万+5.43%89.23.96
05/311,0311,0341,0021,029-2%4,20091億8837万+5.76%89.23.96
05/309501,0509421,050+10.53%42,10093億7588万+8.36%91.024.05
05/299509529509500%1,50084億8294万-1.55%82.353.66
05/28967967940950-1.76%6,10084億8294万-1.55%82.353.66
05/27961968957967+0.21%3,40086億3474万+0.1%83.823.73
05/24965970959965+0.21%1,80086億1688万0%83.653.72
05/23978978960963-1.13%5,20085億9903万-0.21%83.473.71
05/22969979967974-0.51%3,00086億9725万+1.04%84.433.75
05/21970980963979+0.93%1,70087億4190万+1.66%84.863.77
05/20977977964970-0.72%2,70086億6153万+0.83%84.083.74
05/17965983964977+0.83%3,50087億2404万+1.56%84.693.76
05/16970970964969-0.31%1,80086億5260万+0.83%843.73
05/15988988971972-3.57%4,50086億7939万+1.25%84.263.75
05/149921,0189901,008+2.44%8,40090億85万+5.11%87.383.88
05/139901,044984984-6.29%22,90087億8654万+2.82%85.33.79
05/109771,0509561,050+6.6%36,10093億7588万+9.83%91.024.05
05/099621,097962985+4.01%254,80087億9547万+3.36%85.383.8
05/089459479369470%50084億5615万-0.42%82.093.65
05/079489489399470%90084億5615万-0.53%82.093.65
05/02930949928947+0.21%10,00084億5615万-0.73%82.093.65
05/01933945932945+0.32%3,30084億3830万-1.36%81.913.64
04/30941945932942-0.84%8,00084億1151万-1.98%81.653.63
04/26938950935950+0.42%4,30084億8294万-1.66%82.353.66
04/25945950930946-0.21%8,30084億4723万-2.57%823.65

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,656
211
5/14
385
49
12/25
369,369
2,898,894
1/16
--+64.47%
12/28
-27.64%
11/28
2009年
3月期
934
119
4/18
165
21
3/19

21
3/18
406,204
3,187,986
5/23
--+31.92%
5/23
-38.97%
10/8
2010年
3月期
620
79
8/19
220
28
11/26

28
11/24
533,095
4,183,858
8/18
--+69.26%
6/5
-25.87%
11/25
2011年
3月期
353
45
4/13
86
11
3/15
292,396
2,294,792
9/15
18億5278万4億5290万+111.25%
4/19
-36.97%
3/15
2012年
3月期
699
28
3/28
235
18
11/25

18
4/15

他2件
874,037
11,404,178
4/19
36億6549万12億3210万+66.69%
4/18
-15.25%
11/25
2013年
3月期
1,198
48
4/18
242
12
10/29

12
10/25

他26件
778,818
15,703,000
9/25
62億8371万12億6931万+63.17%
1/22
-43.27%
5/21
2014年
3月期
746
37
5/8
280
1,400
3/25
935,692
18,866,000
5/8
39億1370万22億2418万+22.24%
1/16
-31.16%
6/7
2015年
3月期
328
1,638
7/24
271
1,355
4/14
166,500
33,300
3/25
26億229万21億5269万+11.17%
5/22
-4.41%
10/20
2016年
3月期
367
1,836
6/23
160
801
2/26

800
2/22
184,500
36,900
6/23
29億1686万12億7255万+12.82%
4/20
-23.92%
2/12
2017年
3月期
365
1,825
1/31
182
910
6/16
216,000
43,200
1/31
26億2186万14億4572万+22.52%
1/31
-8.37%
4/13
2018年
3月期
576
2,878
12/28
256
1,280
6/22

1,280
5/29
1,436,500
287,300
10/4
41億3464万18億3889万+25.08%
11/13
-11.34%
12/20
2019年
3月期
641
5/11
292
12/26

12/25
751,900
4/25
46億442万20億9749万+23.67%
4/8
-23.22%
12/25
2020年
3月期
1,541
12/30
408
6/4
2,325,100
5/31
110億6930万29億3074万+46.14%
7/2
-22.43%
8/6
2021年
3月期
1,841
6/9
764
4/7
244,600
5/18
132億2426万54億8796万+41.29%
5/19
-7.4%
7/30
2022年
3月期
1,750
9/2
1,018
1/25
465,700
1/21
153億4823万90億3212万+16.06%
9/1
-14.03%
1/27
2023年
3月期
1,376
8/5
1,066
2/15

4/26
55,200
9/1
122億8688万95億1876万+10.6%
6/15
-5.91%
2/15
2024年
3月期
1,320
5/12
730
5/16
357,300
11/28
117億8683万65億1847万+21.67%
9/13
-13.98%
5/19
最新839
2024/9/19
4,40074億9178万-5.3%
886

年間値上がり率

2005/12/30 vs 2004/12/30
28%(1.28倍)
2006/12/29 vs 2005/12/30
-46%(0.54倍)
2007/12/28 vs 2006/12/29
-37%(0.63倍)
2008/12/29 vs 2007/12/28
-70%(0.3倍)
2009/12/30 vs 2008/12/29
-6%(0.94倍)
2010/12/30 vs 2009/12/30
-35%(0.65倍)
2011/12/30 vs 2010/12/30
59%(1.59倍)
2012/12/28 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/28
6%(1.06倍)
2014/12/30 vs 2013/12/30
-10%(0.9倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
92%(1.92倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
307%(4.07倍)
2020/12/30 vs 2019/12/30
8%(1.08倍)
2021/12/30 vs 2020/12/30
-12%(0.88倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/09/19 vs 2023/12/29
-26%(0.74倍)
過去安値
86円(2011/03/15)
872%(9.72倍)
839円(9/19)