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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,818 | 1,824 | 1,725 | 1,725 | -70 | -3.9% | 801,300 |
| 2025/05/19 | 1,809.5 | 1,820.5 | 1,754 | 1,795 | +47 | +2.7% | 731,000 |
| 2025/05/16 | 1,800 | 1,800 | 1,743 | 1,748 | -27.5 | -1.5% | 953,600 |
| 2025/05/15 | 1,713 | 1,786 | 1,670 | 1,775.5 | +63.5 | +3.7% | 1,030,800 |
| 2025/05/14 | 1,770.5 | 1,781.5 | 1,665 | 1,712 | -138.5 | -7.5% | 1,874,900 |
| 2025/05/13 | 1,863 | 1,869.5 | 1,829.5 | 1,850.5 | +4 | +0.2% | 820,300 |
| 2025/05/12 | 1,910 | 1,915 | 1,834.5 | 1,846.5 | -70 | -3.7% | 675,000 |
| 2025/05/09 | 1,919 | 1,930.5 | 1,895.5 | 1,916.5 | +22 | +1.2% | 572,400 |
| 2025/05/08 | 1,909 | 1,927.5 | 1,887.5 | 1,894.5 | -12 | -0.6% | 473,400 |
| 2025/05/07 | 1,988 | 1,989 | 1,893 | 1,906.5 | -112 | -5.5% | 933,500 |
| 2025/05/02 | 1,990.5 | 2,029 | 1,972 | 2,018.5 | +34.5 | +1.7% | 593,700 |
| 2025/05/01 | 1,951 | 1,998 | 1,941.5 | 1,984 | +47 | +2.4% | 466,600 |
| 2025/04/30 | 1,916 | 1,944.5 | 1,912.5 | 1,937 | +21.5 | +1.1% | 357,900 |
| 2025/04/28 | 1,927.5 | 1,943 | 1,900 | 1,915.5 | -11.5 | -0.6% | 406,400 |
| 2025/04/25 | 1,950 | 1,953 | 1,915 | 1,927 | -4 | -0.2% | 337,200 |
| 2025/04/24 | 1,912 | 1,951 | 1,901 | 1,931 | +50.5 | +2.7% | 512,300 |
| 2025/04/23 | 1,888 | 1,923 | 1,875 | 1,880.5 | +3.5 | +0.2% | 417,300 |
| 2025/04/22 | 1,860 | 1,884.5 | 1,844 | 1,877 | +1 | +0.1% | 330,800 |
| 2025/04/21 | 1,882 | 1,901 | 1,867 | 1,876 | +6 | +0.3% | 530,900 |
| 2025/04/18 | 1,850 | 1,878 | 1,833 | 1,870 | +55 | +3% | 600,700 |
| 2025/04/17 | 1,774 | 1,829.5 | 1,770.5 | 1,815 | +15 | +0.8% | 448,100 |
| 2025/04/16 | 1,862 | 1,862 | 1,778 | 1,800 | -83 | -4.4% | 917,600 |
| 2025/04/15 | 1,930.5 | 1,935.5 | 1,875 | 1,883 | -7.5 | -0.4% | 455,900 |
| 2025/04/14 | 1,873 | 1,924.5 | 1,873 | 1,890.5 | +27.5 | +1.5% | 519,800 |
| 2025/04/11 | 1,848.5 | 1,885 | 1,776 | 1,863 | -20 | -1.1% | 634,100 |
| 2025/04/10 | 1,956.5 | 1,957 | 1,861 | 1,883 | +125 | +7.1% | 586,600 |
| 2025/04/09 | 1,762.5 | 1,793 | 1,731 | 1,758 | -84.5 | -4.6% | 807,300 |
| 2025/04/08 | 1,801 | 1,850 | 1,779 | 1,842.5 | +161.5 | +9.6% | 749,900 |
| 2025/04/07 | 1,758 | 1,788.5 | 1,675 | 1,681 | -258.5 | -13.3% | 1,066,700 |
| 2025/04/04 | 1,962.5 | 2,002 | 1,895.5 | 1,939.5 | -73 | -3.6% | 826,900 |
| 2025/04/03 | 1,992 | 2,056.5 | 1,976 | 2,012.5 | -95.5 | -4.5% | 697,000 |
| 2025/04/02 | 2,150 | 2,169 | 2,088.5 | 2,108 | -37.5 | -1.7% | 639,700 |
| 2025/04/01 | 2,177.5 | 2,223.5 | 2,135 | 2,145.5 | -31.5 | -1.4% | 564,600 |
| 2025/03/31 | 2,105 | 2,190 | 2,093 | 2,177 | +39 | +1.8% | 802,400 |
| 2025/03/28 | 2,140 | 2,174.5 | 2,125.5 | 2,138 | +5 | +0.2% | 331,600 |
| 2025/03/27 | 2,120 | 2,137.5 | 2,104.5 | 2,133 | -36 | -1.7% | 502,400 |
| 2025/03/26 | 2,178.5 | 2,196.5 | 2,114.5 | 2,169 | +29 | +1.4% | 678,200 |
| 2025/03/25 | 2,163 | 2,165 | 2,120 | 2,140 | +14.5 | +0.7% | 411,200 |
| 2025/03/24 | 2,178.5 | 2,192 | 2,125.5 | 2,125.5 | -52.5 | -2.4% | 397,800 |
| 2025/03/21 | 2,197.5 | 2,227 | 2,163.5 | 2,178 | -22 | -1% | 544,400 |
| 2025/03/19 | 2,202.5 | 2,252.5 | 2,190 | 2,200 | -51.5 | -2.3% | 550,300 |
| 2025/03/18 | 2,320.5 | 2,329.5 | 2,246.5 | 2,251.5 | -51.5 | -2.2% | 591,600 |
| 2025/03/17 | 2,232 | 2,304 | 2,223 | 2,303 | +27 | +1.2% | 530,400 |
| 2025/03/14 | 2,246 | 2,310.5 | 2,224.5 | 2,276 | +8.5 | +0.4% | 630,000 |
| 2025/03/13 | 2,270 | 2,365.5 | 2,245 | 2,267.5 | +23.5 | +1% | 1,146,700 |
| 2025/03/12 | 2,089 | 2,288.5 | 2,089 | 2,244 | +218.5 | +10.8% | 1,436,800 |
| 2025/03/11 | 2,089 | 2,108.5 | 1,996 | 2,025.5 | -131.5 | -6.1% | 839,300 |
| 2025/03/10 | 2,214.5 | 2,232 | 2,130 | 2,157 | -54.5 | -2.5% | 591,700 |
| 2025/03/07 | 2,145 | 2,251.5 | 2,130 | 2,211.5 | -20 | -0.9% | 785,400 |
| 2025/03/06 | 2,209.5 | 2,285 | 2,187.5 | 2,231.5 | +56.5 | +2.6% | 936,100 |
1～
50
件表示中 / 2917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 | 172,500円 | +5.0% | +1.5% | 0.00% | 14.75倍 | 3.93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 |
| サンバイオ | 347,500円 | - | - | 0.00% | - | 160.95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 |
| 日本新薬 | 340,100円 | +8.0% | -15.3% | 3.65% | 9.55倍 | 0.93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 | 175,400円 | +5.9% | +24.5% | 3.14% | 11.64倍 | 1.10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 | 388,500円 | +3.6% | +6.1% | 3.09% | 13.09倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
