ペプチドリームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/08 | 1,625 | 1,728 | 1,623.5 | 1,715 | +175.5 | +11.4% | 2,928,000 |
| 2025/09/05 | 1,500 | 1,540 | 1,491 | 1,539.5 | +56.5 | +3.8% | 1,191,000 |
| 2025/09/04 | 1,531.5 | 1,531.5 | 1,452.5 | 1,483 | -58.5 | -3.8% | 1,780,000 |
| 2025/09/03 | 1,536 | 1,558.5 | 1,527 | 1,541.5 | +11 | +0.7% | 818,700 |
| 2025/09/02 | 1,509 | 1,538 | 1,508 | 1,530.5 | +0.5 | ±0% | 489,000 |
| 2025/09/01 | 1,489 | 1,532 | 1,471 | 1,530 | +29.5 | +2% | 775,400 |
| 2025/08/29 | 1,511.5 | 1,516.5 | 1,500.5 | 1,500.5 | -23 | -1.5% | 917,600 |
| 2025/08/28 | 1,574.5 | 1,581 | 1,523 | 1,523.5 | -58.5 | -3.7% | 901,400 |
| 2025/08/27 | 1,540 | 1,602 | 1,518.5 | 1,582 | +46 | +3% | 1,052,300 |
| 2025/08/26 | 1,532 | 1,569 | 1,526 | 1,536 | -4 | -0.3% | 853,800 |
| 2025/08/25 | 1,515 | 1,549 | 1,503 | 1,540 | +14.5 | +1% | 786,000 |
| 2025/08/22 | 1,511 | 1,529 | 1,506 | 1,525.5 | +9.5 | +0.6% | 533,700 |
| 2025/08/21 | 1,555 | 1,561 | 1,514 | 1,516 | -38 | -2.4% | 801,400 |
| 2025/08/20 | 1,585 | 1,597 | 1,550 | 1,554 | -32 | -2% | 784,300 |
| 2025/08/19 | 1,546 | 1,622 | 1,529.5 | 1,586 | +55.5 | +3.6% | 1,570,300 |
| 2025/08/18 | 1,605 | 1,616.5 | 1,525 | 1,530.5 | -99 | -6.1% | 1,710,100 |
| 2025/08/15 | 1,596 | 1,631.5 | 1,581 | 1,629.5 | +73 | +4.7% | 1,692,200 |
| 2025/08/14 | 1,543 | 1,563.5 | 1,531 | 1,556.5 | +2.5 | +0.2% | 1,002,700 |
| 2025/08/13 | 1,563 | 1,576 | 1,548 | 1,554 | -35 | -2.2% | 1,060,400 |
| 2025/08/12 | 1,595 | 1,606.5 | 1,574 | 1,589 | -6 | -0.4% | 1,085,900 |
| 2025/08/08 | 1,610 | 1,615 | 1,570 | 1,595 | -17 | -1.1% | 1,180,900 |
| 2025/08/07 | 1,619.5 | 1,637.5 | 1,556 | 1,612 | -64 | -3.8% | 1,228,600 |
| 2025/08/06 | 1,686 | 1,702 | 1,637 | 1,676 | -10 | -0.6% | 679,200 |
| 2025/08/05 | 1,694 | 1,717.5 | 1,680 | 1,686 | +17 | +1% | 496,100 |
| 2025/08/04 | 1,637.5 | 1,669 | 1,631 | 1,669 | -2.5 | -0.1% | 407,300 |
| 2025/08/01 | 1,688 | 1,714 | 1,658.5 | 1,671.5 | -29 | -1.7% | 513,000 |
| 2025/07/31 | 1,715 | 1,741 | 1,694.5 | 1,700.5 | -17 | -1% | 551,400 |
| 2025/07/30 | 1,687 | 1,722 | 1,684 | 1,717.5 | +28.5 | +1.7% | 561,100 |
| 2025/07/29 | 1,682.5 | 1,699 | 1,663 | 1,689 | -25 | -1.5% | 582,900 |
| 2025/07/28 | 1,732.5 | 1,751 | 1,698.5 | 1,714 | +2 | +0.1% | 628,900 |
| 2025/07/25 | 1,689.5 | 1,738 | 1,675 | 1,712 | ±0 | ±0% | 1,084,500 |
| 2025/07/24 | 1,715 | 1,752 | 1,707 | 1,712 | +27 | +1.6% | 875,100 |
| 2025/07/23 | 1,645 | 1,703.5 | 1,641.5 | 1,685 | +70.5 | +4.4% | 872,500 |
| 2025/07/22 | 1,610 | 1,639 | 1,609.5 | 1,614.5 | -5.5 | -0.3% | 595,600 |
| 2025/07/18 | 1,637 | 1,654 | 1,607 | 1,620 | -39 | -2.4% | 652,000 |
| 2025/07/17 | 1,640 | 1,665 | 1,631 | 1,659 | +32.5 | +2% | 638,400 |
| 2025/07/16 | 1,610 | 1,633.5 | 1,601 | 1,626.5 | +8 | +0.5% | 513,500 |
| 2025/07/15 | 1,644 | 1,659 | 1,606 | 1,618.5 | -14.5 | -0.9% | 673,100 |
| 2025/07/14 | 1,647 | 1,654 | 1,620.5 | 1,633 | -31.5 | -1.9% | 652,100 |
| 2025/07/11 | 1,616 | 1,708 | 1,614 | 1,664.5 | +88.5 | +5.6% | 1,642,300 |
| 2025/07/10 | 1,575.5 | 1,585.5 | 1,556 | 1,576 | +0.5 | ±0% | 565,600 |
| 2025/07/09 | 1,544.5 | 1,586 | 1,544.5 | 1,575.5 | +44 | +2.9% | 775,200 |
| 2025/07/08 | 1,518 | 1,534.5 | 1,511.5 | 1,531.5 | +2.5 | +0.2% | 622,500 |
| 2025/07/07 | 1,541 | 1,546.5 | 1,527 | 1,529 | -27.5 | -1.8% | 823,200 |
| 2025/07/04 | 1,565.5 | 1,569 | 1,543 | 1,556.5 | -12.5 | -0.8% | 765,400 |
| 2025/07/03 | 1,562.5 | 1,579 | 1,537 | 1,569 | -6 | -0.4% | 708,300 |
| 2025/07/02 | 1,570.5 | 1,594 | 1,552.5 | 1,575 | -47.5 | -2.9% | 829,600 |
| 2025/07/01 | 1,655 | 1,685.5 | 1,618 | 1,622.5 | -22.5 | -1.4% | 894,000 |
| 2025/06/30 | 1,635 | 1,675.5 | 1,625 | 1,645 | +9 | +0.6% | 901,900 |
| 2025/06/27 | 1,629.5 | 1,654 | 1,625 | 1,636 | +1.5 | +0.1% | 564,900 |
1～
50
件表示中 / 2994件
類似銘柄と比較する
現在ご覧いただいている「ペプチド」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 |
|---|---|---|---|---|---|---|---|---|
| ペプチド | 173,000円 | +5.0% | +1.5% | 0.00% | 14.81倍 | 4.17倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| 日本新薬 | 332,200円 | +3.6% | -15.3% | 3.73% | 9.33倍 | 0.90倍 |
|
医家向け医薬品主体、自社創薬は泌尿器科、血液内科、難病・希少疾患に集中。機能食品も育成 |
| サワイＧＨＤ | 201,300円 | +5.9% | +684.6% | 2.73% | 13.36倍 | 1.34倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| キッセイ薬 | 451,000円 | +3.6% | - | 2.66% | 15.20倍 | 0.89倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| サンバイオ | 243,600円 | - | - | 0.00% | - | 112.83倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
市場注目の銘柄
チャート関連のコラム
