4880 セルソース

4880
2020/07/03
時価
350億円
PER 予
149.77倍
2019年以降
39.93-63.24倍
(2019-2019年)
PBR
18.67倍
2019年以降
6.57-10.4倍
(2019-2019年)
配当 予
0%
ROE 予
12.47%
ROA 予
11.02%
資料
Link
CSV,JSON

時価総額

2019年10月31日
156億2880万

2019/10/29~2020/07/03

株価&時価総額の推移

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
2020
07/0317,26018,46017,20017,350-0.57%51,000350億4700万+30.35%149.7718.67
07/0216,40018,38016,20017,450+8.99%118,300352億4900万+34.17%150.6418.78
07/0116,15016,45015,66016,010+1.33%49,000323億4020万+25.98%138.2117.23
06/3015,70016,21014,99015,800+0.89%46,800319億1600万+26.61%136.3917
06/2915,30015,94015,13015,660-0.25%32,100316億3320万+27.88%135.1816.85
06/2615,79015,90014,72015,700-3.03%76,100317億1400万+30.64%135.5316.89
06/2516,62016,97016,19016,190-4.88%103,200327億380万+37.35%139.7617.42
06/2415,41017,45015,29017,020+13.85%301,200343億8040万+47.51%146.9218.31
06/2316,40016,60014,94014,950-8.06%122,900301億9900万+32.85%129.0616.09
06/2216,20017,19015,60016,260-0.12%172,500323億8992万+47.23%140.3617.5
06/1914,89016,73014,78016,280+15.79%407,400324億2976万+51.09%140.5417.52
06/1813,00014,21012,92014,060+10.19%120,900280億752万+33.88%121.3715.13
06/1713,39014,15012,53012,760-1.92%247,100254億1792万+23.57%110.1513.73
06/1610,80013,01010,62013,010+29.97%309,500259億1592万+27.4%112.3114
06/1510,54010,8309,98010,010-3.38%86,700199億3992万-0.79%86.4110.77
06/1210,08010,48010,01010,360-3.72%82,300206億3712万+2.63%89.4311.15
06/1110,90011,73010,59010,760+1.51%121,200214億3392万+6.87%92.8911.58
06/1011,05011,05010,42010,600-5.44%56,800211億1520万+5.65%91.511.41
06/0910,27011,24010,25011,210+7.89%50,000223億3032万+12.2%96.7712.06
06/0810,31010,40010,10010,390+2.36%18,200206億9688万+4.64%89.6911.18
06/0510,06010,1809,95010,150+1.4%18,400202億1880万+2.43%87.6210.92
06/0410,40010,49010,00010,010-2.34%24,900199億3992万+1.1%86.4110.77
06/0310,50010,58010,16010,250-2.38%23,500204億1800万+3.6%88.4811.03
06/0210,16010,6109,98010,500+5%32,900209億1600万+6.28%90.6411.3
06/019,91010,1009,81010,000+2.35%17,000199億2000万+1.5%86.3210.76
05/299,98010,0409,7609,770-2.1%22,500194億6184万-0.85%84.3410.51
05/2810,30010,3209,8909,980-3.11%16,600198億8016万+0.83%86.1510.74
05/2710,12010,3009,92010,300+3.31%18,000205億1760万+3.65%88.9111.08
05/2610,01010,3309,8609,970+0.1%26,600198億6024万+0.06%86.0710.73
05/2510,01010,0109,8909,960+0.4%14,700198億4032万-0.33%85.9810.72
05/2210,07010,0709,7209,920-0.4%8,900197億6064万-1.21%85.6310.67
05/2110,00010,1809,7209,960+0.61%17,400198億4032万-1.26%85.9810.72
05/209,8209,9609,6709,900+1.85%9,800197億2080万-2.22%85.4610.65
05/199,6509,8909,5509,720+1.78%9,900193億6224万-4.11%83.9110.46
05/189,5309,6509,3509,550+0.95%11,800190億2360万-5.88%82.4410.28
05/159,8109,8109,2609,460-2.07%16,800188億4432万-6.96%81.6610.18
05/149,8709,9509,6509,660-2.52%16,000192億4272万-5.24%83.3910.39
05/139,95010,0109,8009,910-0.4%7,700197億4072万-2.92%85.5510.66
05/129,84010,1809,8109,950-1.87%7,500198億2040万-2.68%85.8910.71
05/119,80010,2009,75010,140+4.75%19,500201億9888万-0.85%87.5310.91
05/089,9809,9809,6809,680-2.12%11,100192億8256万-5.41%83.5610.42
05/079,5009,9809,3009,890+3.56%20,000197億88万-3.67%85.3810.64
05/019,6509,8009,3809,550-1.04%8,000190億2360万-6.94%82.4410.28
04/3010,03010,1309,6009,650-2.43%14,700192億2280万-6%83.310.24
04/289,9609,9809,8109,890-0.7%9,600197億88万-3.87%85.3810.49
04/2710,00010,2509,8609,960+1.32%14,000198億4032万-3.3%85.9810.57
04/249,8309,9209,6409,830-0.81%10,600195億8136万-4.54%84.8610.43
04/239,99010,2209,8209,910+1.12%15,600197億4072万-3.69%85.5510.52
04/229,7409,8809,4109,800-2.39%34,100195億2160万-4.33%84.610.4
04/2110,75010,8009,64010,040-7.55%54,500199億9968万-1.8%86.6710.65
04/2010,83011,06010,77010,860-1%27,800216億3312万+7.22%93.7511.52
04/1711,12011,16010,84010,970+0.09%25,500218億5224万+9.9%94.711.64
04/1610,70011,09010,70010,960+2.43%27,000218億3232万+11.04%94.6111.63
04/1511,18011,18010,67010,700-4.29%39,100213億1440万+9.32%92.3711.35
04/1411,07011,55011,07011,180+1.08%27,400222億7056万+14.9%96.5111.86
04/1310,84011,55010,84011,060+1.37%48,300220億3152万+14.6%95.4811.74
04/1010,50010,91010,30010,910+6.96%42,300217億3272万+13.22%94.1811.58
04/0910,05010,32010,04010,200+2.31%21,700203億1840万+5.6%88.0510.82
04/0810,03010,1509,7609,970-0.99%36,800198億6024万+2.51%86.0710.58
04/0710,29010,44010,04010,070-0.3%25,000200億5944万+3.06%86.9310.69
04/069,91010,3709,86010,100+0.9%19,200201億1920万+2.98%87.1910.72
04/0310,60010,8409,94010,010-3.1%31,000199億3992万+2.09%86.4110.62
04/0210,07010,3709,89010,330+3.09%19,100205億7736万+5.12%89.1710.96
04/0110,54010,6009,93010,020-2.72%19,100199億5984万+1.63%86.510.63
03/3110,51010,88010,07010,300-2%19,900205億1760万+4.06%88.9110.93
03/309,61010,6309,61010,510+7.68%36,500209億3592万+5.71%90.7311.15
03/2710,00010,3509,6909,760+0.93%24,200194億4192万-2.09%84.2510.36
03/2610,02010,0509,6109,670-5.1%31,000192億6264万-3.58%83.4810.26
03/2510,60010,75010,04010,190-0.1%36,200202億9848万+1.09%87.9610.81
03/2410,30010,96010,15010,200+3.24%43,900203億1840万+0.83%88.0510.82
03/239,65010,0109,4609,880+2.38%30,900196億8096万-2.68%85.2910.48
03/199,3509,7509,0709,650+10.29%53,900192億2280万-5.58%83.310.24
03/189,89010,1808,7508,750-6.02%84,600174億3000万-15.04%75.539.29
03/177,9609,3107,6609,310+21.54%116,700185億4552万-10.67%80.379.88
03/167,5208,4707,3207,660+6.54%54,300152億5872万-27.1%66.128.13
03/137,4007,7606,6807,190-12.1%91,000143億2248万-32.66%62.077.63
03/128,7609,2008,1608,180-8.19%42,200162億9456万-24.84%70.618.68
03/119,3309,6408,8808,910-3.57%29,000177億4872万-19.37%76.929.45
03/109,0009,8008,2309,240+0.43%72,700184億608万-17.37%79.769.81
03/0910,22010,3008,9509,200-14.02%63,700183億2640万-18.69%79.429.76
03/0611,36011,38010,41010,700-6.71%32,500213億1440万-6.43%92.3711.35
03/0512,17012,29011,34011,470-3.37%38,400228億4824万-0.42%99.0112.17
03/0411,00011,88010,85011,870+6.94%37,700236億4504万+2.49%102.4712.6
03/0311,59011,80011,00011,100+0.91%30,500221億1120万-4.49%95.8211.78
03/0210,00011,26010,00011,000+9.78%54,000219億1200万-6.04%94.9611.67
02/2810,05010,3009,88010,020-5.2%41,800199億5984万-15.21%86.510.63
02/2711,05011,11010,15010,570-4.95%44,300210億5544万-11.67%91.2511.22
02/2610,98011,32010,88011,120+1.09%16,000221億5104万-7.98%95.9911.8
02/2510,80011,44010,62011,000-3.42%19,300219億1200万-9.66%94.9611.67
02/2111,26011,53011,10011,390+1.88%21,200226億8888万-7.17%98.3212.09
02/2011,45011,45011,18011,180-0.89%11,400222億7056万-9.48%96.5111.86
02/1910,91011,47010,91011,280+3.01%19,400224億6976万-8.94%97.3711.97
02/1810,88011,27010,68010,950-1.26%21,300218億1240万-11.74%94.5311.62
02/1710,37011,19010,37011,090+0.09%26,600220億9128万-11%95.7311.77
02/1411,40011,55011,00011,080-4.4%37,400220億7136万-11.12%95.6511.76
02/1311,75011,92011,55011,590-0.26%27,000230億8728万-6.97%100.0512.3
02/1211,94011,94011,43011,620-1.86%31,900231億4704万-6.65%100.3112.33
02/1011,19011,88011,18011,840+3.59%36,300235億8528万-4.67%102.2112.56
02/0711,80011,80011,30011,430-4.03%59,200227億6856万-7.81%98.6712.13
02/0612,35012,40011,82011,910-3.56%72,700237億2472万-4.1%102.8112.64
02/0512,58012,80012,27012,350+0.16%35,800246億120万-0.39%106.6113.11
02/0412,25012,53012,14012,330+0.9%39,200245億6136万-0.28%106.4413.08
02/0312,03012,53011,91012,220-2.78%42,400243億4224万-1.04%105.4912.97
01/3112,21012,63011,89012,570+3.03%53,200250億3944万+1.91%108.5113.64
01/3012,76012,95011,86012,200-4.54%77,900243億240万-0.65%105.3213.23
01/2913,25013,32012,70012,780-2.22%50,100254億5776万+4.72%110.3213.86
01/2812,86013,60012,63013,070+1.63%82,500260億3544万+8.01%112.8314.18
01/2712,76013,10012,75012,860-2.8%58,000256億1712万+7.28%111.0113.95
01/2413,98014,58013,15013,230-3.85%294,200263億5416万+11.5%114.2114.35
01/2313,89014,00013,59013,760+0.22%108,600274億992万+17.29%118.7814.93
01/2213,45013,73013,29013,730+1.63%64,000273億5016万+18.27%118.5214.89
01/2113,78013,98013,26013,510+0.52%117,000269億1192万+17.54%116.6214.66
01/2013,25013,76012,87013,440+0.75%101,300267億7248万+18.34%116.0214.58
01/1713,59013,91013,11013,340-0.52%160,400265億7328万+18.89%115.1614.47
01/1612,42014,10012,42013,410+10.64%418,900267億1272万+20.62%115.7614.55
01/1511,68012,63011,54012,120+3.5%107,500241億4304万+10.09%104.6313.15
01/1412,31012,69011,68011,710-4.8%100,100233億2632万+6.59%101.0912.7
01/1011,30012,36011,22012,300+9.24%156,200245億160万+11.88%106.1813.34
01/0911,10011,48011,03011,260+3.68%60,200224億2992万+2.77%97.212.22
01/0811,15011,27010,71010,860-4.23%53,000216億3312万-0.36%93.7511.78
01/0710,98011,65010,80011,340+3.85%64,400225億8928万+4.25%97.8912.3
01/0610,96011,38010,87010,920-3.36%54,100217億5264万+0.83%94.2711.85
2019
12/3011,90011,99010,92011,300-5.44%125,300225億960万+5.21%97.5512.26
12/2711,65012,88011,35011,950+4.92%227,200238億440万+12.44%103.1612.96
12/2611,40011,65011,23011,390-1.13%61,800226億8888万+8.57%98.3212.36
12/2511,78011,90011,28011,520-3.19%99,000229億4784万+10.93%99.4512.5
12/2411,78012,06011,42011,9000%125,500237億480万+15.92%102.7312.91
12/2311,38011,90011,21011,900+6.16%187,500237億480万+17.36%102.7312.91
12/2010,43011,67010,33011,210+8.94%223,900223億3032万+11.87%96.7712.16
12/1910,15010,3409,96010,290+0.88%33,900204億9768万+3.82%88.8311.16
12/1810,23010,4809,91010,200-0.29%87,900203億1840万+3.54%88.0511.07
12/179,96010,2309,90010,230+4.28%83,700203億7816万+4.65%88.3111.1
12/169,6109,9309,3909,810-1.01%80,700195億4152万+0.96%84.6810.64
12/1310,75010,9809,8209,910-7.21%205,200197億4072万+1.77%85.5510.75
12/1210,74010,87010,46010,680-1.48%98,900212億7456万+9.36%92.1911.59
12/1110,05011,00010,03010,840+7.43%264,600215億9328万+11.73%93.5811.76
12/1010,11010,3209,73010,090+0.6%164,100200億9928万+4.38%87.110.95
12/0910,64010,9809,97010,030-7.04%147,700199億7976万+3.67%86.5810.88
12/0610,80010,91010,30010,790+1.03%212,100214億9368万+12.1%93.1411.71
12/0512,03012,37010,41010,680-7.53%614,600212億7456万+12.2%92.1911.59
12/0411,76011,99011,35011,550-2.86%237,300230億760万+22.44%99.7112.53
12/0311,65012,16011,35011,890+4.76%810,300236億8488万+28.51%102.6412.9
12/0210,11011,35010,11011,350+15.23%538,200226億920万-97.9812.31
11/2910,18010,3609,6809,850-4.65%263,800196億2120万-85.0310.69
11/2810,29010,85010,00010,330+1.77%677,200198億3360万-89.1710.8
11/279,20010,1509,18010,150+17.34%673,200194億8800万-87.6210.61
11/268,5008,9608,4908,650+1.76%106,900166億800万-74.679.04
11/258,5408,7308,4208,500-0.47%39,200163億2000万-73.388.89
11/228,7009,0408,4808,540-2.29%127,100163億9680万-73.728.93
11/218,4608,7908,3308,740+2.46%81,300167億8080万-75.459.14
11/208,7208,8808,5008,530-2.74%61,100163億7760万-73.648.92
11/198,8609,1208,7408,770-1.68%140,900168億3840万-75.719.17
11/188,5308,9308,0808,920+5.44%162,800171億2640万-779.33
11/158,7608,8908,4308,460-3.75%109,300162億4320万-73.038.85
11/148,3108,8608,3108,790+5.9%241,100168億7680万-75.889.19
11/138,9209,1308,2208,300-5.36%307,100159億3600万-71.658.68
11/1210,47010,5708,6608,770-15.18%662,800168億3840万-75.719.17
11/1110,68011,0009,98010,340-2.45%735,700198億5280万-89.2610.81
11/089,17010,6008,84010,600+16.48%854,500203億5200万-91.511.08
11/079,8809,9809,0109,100-8.54%432,400174億7200万-78.569.51
11/0610,43010,5709,2609,950-3.3%748,400191億400万-85.8910.4
11/059,44010,2909,11010,290+17.06%949,200197億5680万-88.8310.76
11/018,2909,0107,8508,790+7.99%571,200168億7680万-75.889.19
10/318,5008,7107,5208,140-4.46%1,045,100156億2880万-78.39.72
10/307,7608,5207,7308,520+21.37%616,300163億5840万-81.9510.18
10/296,0207,0205,5007,0200%936,100134億7840万-67.538.38

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2019年
10月期
8,710
10/31
5,500
10/29
1,045,100
10/31
167億2320万105億6000万156億2880万
10/31
最新17,350
2020/7/3
51,000350億4700万