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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,550 | 1,592 | 1,544 | 1,556 | -22 | -1.4% | 911,100 |
| 2022/12/06 | 1,597 | 1,622 | 1,578 | 1,578 | -51 | -3.1% | 1,003,600 |
| 2022/12/05 | 1,639 | 1,652 | 1,622 | 1,629 | -20 | -1.2% | 544,500 |
| 2022/12/02 | 1,710 | 1,716 | 1,649 | 1,649 | -74 | -4.3% | 701,300 |
| 2022/12/01 | 1,767 | 1,777 | 1,710 | 1,723 | +11 | +0.6% | 670,000 |
| 2022/11/30 | 1,722 | 1,736 | 1,706 | 1,712 | -50 | -2.8% | 770,500 |
| 2022/11/29 | 1,784 | 1,788 | 1,747 | 1,762 | -20 | -1.1% | 632,500 |
| 2022/11/28 | 1,792 | 1,802 | 1,775 | 1,782 | -28 | -1.5% | 551,700 |
| 2022/11/25 | 1,842 | 1,853 | 1,797 | 1,810 | -31 | -1.7% | 645,800 |
| 2022/11/24 | 1,879 | 1,914 | 1,837 | 1,841 | +3 | +0.2% | 918,000 |
| 2022/11/22 | 1,822 | 1,883 | 1,817 | 1,838 | +30 | +1.7% | 814,700 |
| 2022/11/21 | 1,869 | 1,871 | 1,808 | 1,808 | -80 | -4.2% | 1,146,800 |
| 2022/11/18 | 1,935 | 1,947 | 1,875 | 1,888 | -70 | -3.6% | 1,144,700 |
| 2022/11/17 | 1,926 | 1,968 | 1,915 | 1,958 | -6 | -0.3% | 732,800 |
| 2022/11/16 | 1,982 | 1,984 | 1,904 | 1,964 | -25 | -1.3% | 1,351,300 |
| 2022/11/15 | 1,995 | 1,999 | 1,927 | 1,989 | +8 | +0.4% | 1,861,700 |
| 2022/11/14 | 1,851 | 1,986 | 1,848 | 1,981 | +166 | +9.1% | 2,975,700 |
| 2022/11/11 | 1,615 | 1,853 | 1,609 | 1,815 | +312 | +20.8% | 4,594,000 |
| 2022/11/10 | 1,503 | 1,530 | 1,496 | 1,503 | -40 | -2.6% | 653,500 |
| 2022/11/09 | 1,584 | 1,584 | 1,542 | 1,543 | -24 | -1.5% | 505,900 |
| 2022/11/08 | 1,558 | 1,584 | 1,554 | 1,567 | +26 | +1.7% | 672,900 |
| 2022/11/07 | 1,526 | 1,549 | 1,500 | 1,541 | +13 | +0.9% | 579,300 |
| 2022/11/04 | 1,544 | 1,544 | 1,504 | 1,528 | -38 | -2.4% | 703,600 |
| 2022/11/02 | 1,610 | 1,624 | 1,565 | 1,566 | -39 | -2.4% | 750,400 |
| 2022/11/01 | 1,640 | 1,640 | 1,599 | 1,605 | -28 | -1.7% | 465,500 |
| 2022/10/31 | 1,625 | 1,643 | 1,616 | 1,633 | +13 | +0.8% | 496,400 |
| 2022/10/28 | 1,597 | 1,623 | 1,593 | 1,620 | -9 | -0.6% | 1,104,500 |
| 2022/10/27 | 1,644 | 1,647 | 1,616 | 1,629 | ±0 | ±0% | 430,600 |
| 2022/10/26 | 1,594 | 1,649 | 1,594 | 1,629 | +75 | +4.8% | 904,400 |
| 2022/10/25 | 1,589 | 1,593 | 1,554 | 1,554 | -27 | -1.7% | 608,300 |
| 2022/10/24 | 1,620 | 1,621 | 1,567 | 1,581 | +1 | +0.1% | 559,800 |
| 2022/10/21 | 1,599 | 1,611 | 1,575 | 1,580 | -27 | -1.7% | 597,300 |
| 2022/10/20 | 1,611 | 1,625 | 1,600 | 1,607 | -44 | -2.7% | 782,500 |
| 2022/10/19 | 1,671 | 1,696 | 1,651 | 1,651 | -27 | -1.6% | 501,000 |
| 2022/10/18 | 1,690 | 1,717 | 1,667 | 1,678 | +48 | +2.9% | 806,300 |
| 2022/10/17 | 1,663 | 1,663 | 1,603 | 1,630 | -67 | -3.9% | 942,900 |
| 2022/10/14 | 1,690 | 1,726 | 1,674 | 1,697 | +33 | +2% | 812,800 |
| 2022/10/13 | 1,698 | 1,713 | 1,647 | 1,664 | -22 | -1.3% | 592,100 |
| 2022/10/12 | 1,699 | 1,732 | 1,678 | 1,686 | -37 | -2.1% | 592,000 |
| 2022/10/11 | 1,726 | 1,756 | 1,708 | 1,723 | -43 | -2.4% | 712,700 |
| 2022/10/07 | 1,746 | 1,811 | 1,741 | 1,766 | -5 | -0.3% | 986,100 |
| 2022/10/06 | 1,700 | 1,782 | 1,692 | 1,771 | +49 | +2.8% | 1,104,500 |
| 2022/10/05 | 1,758 | 1,778 | 1,701 | 1,722 | ±0 | ±0% | 805,600 |
| 2022/10/04 | 1,699 | 1,722 | 1,674 | 1,722 | +39 | +2.3% | 834,000 |
| 2022/10/03 | 1,606 | 1,683 | 1,567 | 1,683 | +68 | +4.2% | 719,100 |
| 2022/09/30 | 1,611 | 1,667 | 1,603 | 1,615 | -21 | -1.3% | 891,600 |
| 2022/09/29 | 1,596 | 1,645 | 1,569 | 1,636 | +110 | +7.2% | 1,035,600 |
| 2022/09/28 | 1,559 | 1,599 | 1,508 | 1,526 | -35 | -2.2% | 787,700 |
| 2022/09/27 | 1,596 | 1,626 | 1,552 | 1,561 | -45 | -2.8% | 604,700 |
| 2022/09/26 | 1,564 | 1,620 | 1,527 | 1,606 | -27 | -1.7% | 1,145,800 |
601～
650
件表示中 / 2919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 | 167,900円 | +5.0% | +1.5% | 0.00% | 14.36倍 | 3.82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 | 344,900円 | +8.0% | -15.3% | 3.60% | 9.69倍 | 0.94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 |
| サンバイオ | 314,500円 | - | - | 0.00% | - | 145.67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 |
| サワイＧＨＤ | 189,400円 | +5.9% | +24.5% | 2.90% | 12.57倍 | 1.18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 | 386,500円 | +3.6% | +6.1% | 3.10% | 13.02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
