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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,206 | 2,252 | 2,155 | 2,190 | +6 | +0.3% | 814,700 |
| 2025/01/20 | 2,134 | 2,188.5 | 2,117 | 2,184 | +71 | +3.4% | 751,700 |
| 2025/01/17 | 2,139 | 2,238.5 | 2,110.5 | 2,113 | +2 | +0.1% | 1,354,000 |
| 2025/01/16 | 2,173 | 2,182.5 | 2,101 | 2,111 | -33.5 | -1.6% | 774,400 |
| 2025/01/15 | 2,267 | 2,268 | 2,122 | 2,144.5 | -146.5 | -6.4% | 1,259,000 |
| 2025/01/14 | 2,297.5 | 2,328 | 2,267.5 | 2,291 | -56.5 | -2.4% | 667,600 |
| 2025/01/10 | 2,368.5 | 2,398 | 2,295 | 2,347.5 | -69 | -2.9% | 1,053,300 |
| 2025/01/09 | 2,440 | 2,461 | 2,413.5 | 2,416.5 | -53.5 | -2.2% | 680,800 |
| 2025/01/08 | 2,470 | 2,520 | 2,467 | 2,470 | -31 | -1.2% | 553,800 |
| 2025/01/07 | 2,497.5 | 2,524.5 | 2,465 | 2,501 | -16 | -0.6% | 705,300 |
| 2025/01/06 | 2,629 | 2,629 | 2,517 | 2,517 | -127.5 | -4.8% | 762,600 |
| 2024/12/30 | 2,616 | 2,651.5 | 2,583.5 | 2,644.5 | +28.5 | +1.1% | 555,700 |
| 2024/12/27 | 2,590 | 2,634 | 2,570.5 | 2,616 | +55 | +2.1% | 622,600 |
| 2024/12/26 | 2,560 | 2,580 | 2,535 | 2,561 | -22 | -0.9% | 590,200 |
| 2024/12/25 | 2,620 | 2,635 | 2,518.5 | 2,583 | +25.5 | +1% | 662,000 |
| 2024/12/24 | 2,585 | 2,607 | 2,552 | 2,557.5 | +6.5 | +0.3% | 540,000 |
| 2024/12/23 | 2,542 | 2,566.5 | 2,510 | 2,551 | -19 | -0.7% | 664,300 |
| 2024/12/20 | 2,622 | 2,639 | 2,552 | 2,570 | -37 | -1.4% | 867,300 |
| 2024/12/19 | 2,573 | 2,668 | 2,561.5 | 2,607 | -10.5 | -0.4% | 626,900 |
| 2024/12/18 | 2,600 | 2,658 | 2,574.5 | 2,617.5 | +22 | +0.8% | 880,900 |
| 2024/12/17 | 2,580 | 2,595.5 | 2,490.5 | 2,595.5 | +15 | +0.6% | 1,122,600 |
| 2024/12/16 | 2,661 | 2,753.5 | 2,572 | 2,580.5 | -113.5 | -4.2% | 1,157,600 |
| 2024/12/13 | 2,590 | 2,725 | 2,590 | 2,694 | +72 | +2.7% | 1,020,300 |
| 2024/12/12 | 2,649.5 | 2,674.5 | 2,595 | 2,622 | -42.5 | -1.6% | 1,011,600 |
| 2024/12/11 | 2,785 | 2,790.5 | 2,657 | 2,664.5 | -145 | -5.2% | 957,900 |
| 2024/12/10 | 2,785 | 2,819 | 2,753 | 2,809.5 | -32.5 | -1.1% | 763,900 |
| 2024/12/09 | 2,860 | 2,905 | 2,841 | 2,842 | +32 | +1.1% | 767,100 |
| 2024/12/06 | 2,865 | 2,878 | 2,745.5 | 2,810 | -83 | -2.9% | 989,300 |
| 2024/12/05 | 2,998 | 3,005 | 2,862 | 2,893 | -72.5 | -2.4% | 677,500 |
| 2024/12/04 | 2,960 | 2,985 | 2,910 | 2,965.5 | -9.5 | -0.3% | 622,500 |
| 2024/12/03 | 2,990.5 | 3,035 | 2,960 | 2,975 | -9.5 | -0.3% | 792,900 |
| 2024/12/02 | 2,900 | 3,006 | 2,856 | 2,984.5 | +43 | +1.5% | 832,100 |
| 2024/11/29 | 2,958.5 | 2,987 | 2,880 | 2,941.5 | +18 | +0.6% | 683,600 |
| 2024/11/28 | 2,947 | 3,028 | 2,913.5 | 2,923.5 | -22 | -0.7% | 990,200 |
| 2024/11/27 | 2,850 | 2,948 | 2,795 | 2,945.5 | +107.5 | +3.8% | 934,300 |
| 2024/11/26 | 2,791 | 2,838 | 2,745 | 2,838 | +29 | +1% | 851,000 |
| 2024/11/25 | 2,766 | 2,868 | 2,731 | 2,809 | +71 | +2.6% | 1,242,600 |
| 2024/11/22 | 2,584.5 | 2,752 | 2,556.5 | 2,738 | +174.5 | +6.8% | 1,176,000 |
| 2024/11/21 | 2,539.5 | 2,587 | 2,503 | 2,563.5 | +7.5 | +0.3% | 764,000 |
| 2024/11/20 | 2,520 | 2,597 | 2,452.5 | 2,556 | +6 | +0.2% | 1,099,900 |
| 2024/11/19 | 2,574 | 2,603.5 | 2,530 | 2,550 | -24.5 | -1% | 908,700 |
| 2024/11/18 | 2,740 | 2,751.5 | 2,558 | 2,574.5 | -310 | -10.7% | 2,147,200 |
| 2024/11/15 | 2,830 | 2,944 | 2,713 | 2,884.5 | -21.5 | -0.7% | 1,535,300 |
| 2024/11/14 | 2,600 | 2,960 | 2,562 | 2,906 | +157.5 | +5.7% | 2,822,200 |
| 2024/11/13 | 2,827 | 2,827 | 2,704 | 2,748.5 | -79 | -2.8% | 959,800 |
| 2024/11/12 | 2,796.5 | 2,859.5 | 2,791.5 | 2,827.5 | +17.5 | +0.6% | 548,400 |
| 2024/11/11 | 2,840 | 2,845 | 2,766 | 2,810 | +11.5 | +0.4% | 435,300 |
| 2024/11/08 | 2,785 | 2,829.5 | 2,773 | 2,798.5 | +53 | +1.9% | 547,500 |
| 2024/11/07 | 2,884 | 2,907 | 2,743 | 2,745.5 | -108 | -3.8% | 759,600 |
| 2024/11/06 | 2,802 | 2,879.5 | 2,801 | 2,853.5 | +52 | +1.9% | 626,100 |
51～
100
件表示中 / 2888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 | 193,900円 | +5.0% | +1.5% | 0.00% | 16.65倍 | 4.43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 |
| ツムラ | 420,100円 | +20.9% | +87.3% | 3.24% | 9.38倍 | 1.08倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
| サワイＧＨＤ | 193,700円 | +4.0% | +25.4% | 2.74% | 8.47倍 | 1.11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 |
| 住友ファーマ | 62,100円 | +21.1% | - | 0.00% | 15.42倍 | 2.16倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
| 日本新薬 | 350,400円 | +7.9% | +8.9% | 3.54% | 7.50倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
