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 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 4,240 | 4,335 | 4,200 | 4,260 | +135 | +3.3% | 1,032,500 |
| 2020/05/07 | 3,940 | 4,145 | 3,925 | 4,125 | +145 | +3.6% | 711,100 |
| 2020/05/01 | 4,190 | 4,240 | 3,945 | 3,980 | -70 | -1.7% | 1,114,200 |
| 2020/04/30 | 4,060 | 4,090 | 3,995 | 4,050 | +45 | +1.1% | 772,100 |
| 2020/04/28 | 4,050 | 4,050 | 3,970 | 4,005 | +15 | +0.4% | 473,900 |
| 2020/04/27 | 3,930 | 4,055 | 3,910 | 3,990 | +85 | +2.2% | 526,300 |
| 2020/04/24 | 3,870 | 3,930 | 3,820 | 3,905 | +5 | +0.1% | 513,500 |
| 2020/04/23 | 3,970 | 3,975 | 3,855 | 3,900 | +25 | +0.6% | 523,700 |
| 2020/04/22 | 3,935 | 3,960 | 3,860 | 3,875 | -100 | -2.5% | 680,000 |
| 2020/04/21 | 3,850 | 4,015 | 3,815 | 3,975 | +145 | +3.8% | 1,051,300 |
| 2020/04/20 | 3,910 | 3,945 | 3,775 | 3,830 | -125 | -3.2% | 683,300 |
| 2020/04/17 | 3,925 | 3,985 | 3,860 | 3,955 | +125 | +3.3% | 1,090,200 |
| 2020/04/16 | 3,750 | 3,850 | 3,720 | 3,830 | +70 | +1.9% | 664,600 |
| 2020/04/15 | 3,730 | 3,840 | 3,675 | 3,760 | +170 | +4.7% | 943,100 |
| 2020/04/14 | 3,560 | 3,655 | 3,520 | 3,590 | +125 | +3.6% | 760,700 |
| 2020/04/13 | 3,330 | 3,485 | 3,310 | 3,465 | +95 | +2.8% | 567,500 |
| 2020/04/10 | 3,440 | 3,445 | 3,280 | 3,370 | -70 | -2% | 797,100 |
| 2020/04/09 | 3,395 | 3,455 | 3,340 | 3,440 | +45 | +1.3% | 738,700 |
| 2020/04/08 | 3,395 | 3,460 | 3,270 | 3,395 | -70 | -2% | 1,049,400 |
| 2020/04/07 | 3,305 | 3,475 | 3,305 | 3,465 | +200 | +6.1% | 1,082,200 |
| 2020/04/06 | 3,300 | 3,340 | 3,165 | 3,265 | -105 | -3.1% | 1,452,400 |
| 2020/04/03 | 3,500 | 3,560 | 3,350 | 3,370 | -140 | -4% | 776,100 |
| 2020/04/02 | 3,740 | 3,775 | 3,450 | 3,510 | -220 | -5.9% | 1,278,100 |
| 2020/04/01 | 3,735 | 3,845 | 3,660 | 3,730 | -40 | -1.1% | 695,200 |
| 2020/03/31 | 3,740 | 3,880 | 3,655 | 3,770 | +130 | +3.6% | 1,252,800 |
| 2020/03/30 | 3,800 | 3,840 | 3,585 | 3,640 | -305 | -7.7% | 1,667,300 |
| 2020/03/27 | 4,035 | 4,045 | 3,870 | 3,945 | +35 | +0.9% | 1,292,400 |
| 2020/03/26 | 3,940 | 4,025 | 3,880 | 3,910 | -145 | -3.6% | 1,218,200 |
| 2020/03/25 | 4,020 | 4,130 | 3,940 | 4,055 | +120 | +3% | 1,354,900 |
| 2020/03/24 | 4,015 | 4,070 | 3,895 | 3,935 | +35 | +0.9% | 1,319,100 |
| 2020/03/23 | 4,345 | 4,365 | 3,860 | 3,900 | -515 | -11.7% | 2,030,000 |
| 2020/03/19 | 4,585 | 4,780 | 4,355 | 4,415 | -125 | -2.8% | 1,812,300 |
| 2020/03/18 | 4,140 | 4,660 | 4,060 | 4,540 | +405 | +9.8% | 1,860,400 |
| 2020/03/17 | 3,710 | 4,200 | 3,680 | 4,135 | +360 | +9.5% | 2,060,700 |
| 2020/03/16 | 4,025 | 4,165 | 3,740 | 3,775 | -230 | -5.7% | 1,224,600 |
| 2020/03/13 | 3,715 | 4,030 | 3,605 | 4,005 | +10 | +0.3% | 1,384,600 |
| 2020/03/12 | 3,995 | 4,280 | 3,935 | 3,995 | -100 | -2.4% | 1,124,700 |
| 2020/03/11 | 4,425 | 4,445 | 4,090 | 4,095 | -395 | -8.8% | 1,262,200 |
| 2020/03/10 | 3,900 | 4,490 | 3,755 | 4,490 | +520 | +13.1% | 1,411,900 |
| 2020/03/09 | 4,220 | 4,245 | 3,925 | 3,970 | -435 | -9.9% | 941,200 |
| 2020/03/06 | 4,465 | 4,540 | 4,395 | 4,405 | -155 | -3.4% | 509,000 |
| 2020/03/05 | 4,555 | 4,575 | 4,475 | 4,560 | +110 | +2.5% | 612,000 |
| 2020/03/04 | 4,335 | 4,540 | 4,320 | 4,450 | +45 | +1% | 618,700 |
| 2020/03/03 | 4,625 | 4,635 | 4,405 | 4,405 | -85 | -1.9% | 861,800 |
| 2020/03/02 | 4,265 | 4,595 | 4,235 | 4,490 | +190 | +4.4% | 1,009,700 |
| 2020/02/28 | 4,390 | 4,440 | 4,200 | 4,300 | -180 | -4% | 1,508,100 |
| 2020/02/27 | 4,600 | 4,600 | 4,420 | 4,480 | -190 | -4.1% | 989,000 |
| 2020/02/26 | 4,775 | 4,800 | 4,605 | 4,670 | -140 | -2.9% | 706,900 |
| 2020/02/25 | 4,830 | 4,900 | 4,795 | 4,810 | -260 | -5.1% | 758,500 |
| 2020/02/21 | 5,170 | 5,200 | 5,050 | 5,070 | -120 | -2.3% | 482,200 |
1251～
1300
件表示中 / 2936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 | 169,100円 | +5.0% | +1.5% | 0.00% | 14.46倍 | 3.85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 | 353,600円 | +8.0% | -15.3% | 3.51% | 9.92倍 | 0.96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 | 315,000円 | - | - | 0.00% | - | 145.90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 | 181,600円 | +5.9% | +684.6% | 3.03% | 12.05倍 | 1.21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 | 412,000円 | +3.6% | +6.1% | 2.91% | 13.88倍 | 0.81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
