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 |
|---|---|---|---|---|---|---|---|
| 2019/10/09 | 5,070 | 5,150 | 5,050 | 5,130 | -40 | -0.8% | 397,300 |
| 2019/10/08 | 5,050 | 5,170 | 5,020 | 5,170 | +140 | +2.8% | 565,900 |
| 2019/10/07 | 4,915 | 5,030 | 4,900 | 5,030 | +140 | +2.9% | 651,700 |
| 2019/10/04 | 4,925 | 4,925 | 4,835 | 4,890 | -20 | -0.4% | 855,200 |
| 2019/10/03 | 5,010 | 5,050 | 4,905 | 4,910 | -180 | -3.5% | 1,024,300 |
| 2019/10/02 | 5,220 | 5,220 | 5,090 | 5,090 | -150 | -2.9% | 710,000 |
| 2019/10/01 | 5,130 | 5,260 | 5,080 | 5,240 | +110 | +2.1% | 584,900 |
| 2019/09/30 | 5,110 | 5,150 | 5,100 | 5,130 | -20 | -0.4% | 520,900 |
| 2019/09/27 | 5,200 | 5,220 | 5,090 | 5,150 | -30 | -0.6% | 531,000 |
| 2019/09/26 | 5,280 | 5,300 | 5,160 | 5,180 | -80 | -1.5% | 641,800 |
| 2019/09/25 | 5,280 | 5,330 | 5,220 | 5,260 | -80 | -1.5% | 381,600 |
| 2019/09/24 | 5,420 | 5,480 | 5,310 | 5,340 | -60 | -1.1% | 505,100 |
| 2019/09/20 | 5,550 | 5,570 | 5,370 | 5,400 | -60 | -1.1% | 630,200 |
| 2019/09/19 | 5,530 | 5,540 | 5,430 | 5,460 | -10 | -0.2% | 608,900 |
| 2019/09/18 | 5,340 | 5,470 | 5,320 | 5,470 | +90 | +1.7% | 569,600 |
| 2019/09/17 | 5,180 | 5,400 | 5,170 | 5,380 | +220 | +4.3% | 744,400 |
| 2019/09/13 | 5,050 | 5,160 | 5,030 | 5,160 | +40 | +0.8% | 1,400,700 |
| 2019/09/12 | 5,180 | 5,210 | 5,120 | 5,120 | -80 | -1.5% | 838,300 |
| 2019/09/11 | 5,100 | 5,240 | 5,020 | 5,200 | +60 | +1.2% | 893,100 |
| 2019/09/10 | 5,400 | 5,400 | 5,140 | 5,140 | -330 | -6% | 1,101,300 |
| 2019/09/09 | 5,450 | 5,500 | 5,430 | 5,470 | ±0 | ±0% | 274,400 |
| 2019/09/06 | 5,530 | 5,530 | 5,470 | 5,470 | -60 | -1.1% | 337,200 |
| 2019/09/05 | 5,470 | 5,560 | 5,440 | 5,530 | +70 | +1.3% | 406,500 |
| 2019/09/04 | 5,490 | 5,520 | 5,450 | 5,460 | -60 | -1.1% | 323,800 |
| 2019/09/03 | 5,490 | 5,540 | 5,470 | 5,520 | +30 | +0.5% | 330,800 |
| 2019/09/02 | 5,570 | 5,610 | 5,480 | 5,490 | -80 | -1.4% | 445,300 |
| 2019/08/30 | 5,470 | 5,580 | 5,450 | 5,570 | +70 | +1.3% | 671,200 |
| 2019/08/29 | 5,610 | 5,650 | 5,480 | 5,500 | -100 | -1.8% | 1,677,600 |
| 2019/08/28 | 5,650 | 5,730 | 5,550 | 5,600 | -70 | -1.2% | 664,900 |
| 2019/08/27 | 5,820 | 5,820 | 5,650 | 5,670 | -130 | -2.2% | 713,500 |
| 2019/08/26 | 5,710 | 5,830 | 5,690 | 5,800 | -60 | -1% | 563,100 |
| 2019/08/23 | 5,780 | 5,880 | 5,780 | 5,860 | +50 | +0.9% | 447,200 |
| 2019/08/22 | 5,810 | 5,840 | 5,760 | 5,810 | +10 | +0.2% | 603,400 |
| 2019/08/21 | 5,790 | 5,820 | 5,740 | 5,800 | +10 | +0.2% | 409,600 |
| 2019/08/20 | 5,680 | 5,800 | 5,670 | 5,790 | +150 | +2.7% | 490,300 |
| 2019/08/19 | 5,770 | 5,770 | 5,620 | 5,640 | -30 | -0.5% | 435,100 |
| 2019/08/16 | 5,640 | 5,790 | 5,630 | 5,670 | +50 | +0.9% | 707,800 |
| 2019/08/15 | 5,550 | 5,630 | 5,540 | 5,620 | -70 | -1.2% | 644,900 |
| 2019/08/14 | 5,650 | 5,710 | 5,590 | 5,690 | +100 | +1.8% | 625,100 |
| 2019/08/13 | 5,760 | 5,790 | 5,590 | 5,590 | -210 | -3.6% | 983,400 |
| 2019/08/09 | 5,810 | 5,850 | 5,710 | 5,800 | -50 | -0.9% | 845,500 |
| 2019/08/08 | 5,990 | 6,000 | 5,850 | 5,850 | -150 | -2.5% | 1,015,000 |
| 2019/08/07 | 6,010 | 6,030 | 5,900 | 6,000 | ±0 | ±0% | 617,900 |
| 2019/08/06 | 5,830 | 6,050 | 5,810 | 6,000 | -40 | -0.7% | 672,200 |
| 2019/08/05 | 6,070 | 6,100 | 5,920 | 6,040 | -130 | -2.1% | 977,300 |
| 2019/08/02 | 6,080 | 6,240 | 6,080 | 6,170 | +30 | +0.5% | 995,100 |
| 2019/08/01 | 6,050 | 6,150 | 6,040 | 6,140 | +30 | +0.5% | 445,400 |
| 2019/07/31 | 6,030 | 6,130 | 6,020 | 6,110 | +40 | +0.7% | 546,100 |
| 2019/07/30 | 5,990 | 6,100 | 5,960 | 6,070 | +100 | +1.7% | 716,600 |
| 2019/07/29 | 5,900 | 6,000 | 5,890 | 5,970 | +90 | +1.5% | 390,500 |
1351～
1400
件表示中 / 2899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 | 187,600円 | +5.0% | +1.5% | 0.00% | 16.10倍 | 4.28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 | 357,000円 | +7.9% | +8.9% | 3.47% | 7.64倍 | 1.02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 |
| 住友ファーマ | 62,700円 | +21.1% | - | 0.00% | 15.57倍 | 2.18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 |
| 科研薬 | 410,900円 | +30.5% | +111.0% | 4.62% | 11.58倍 | 1.01倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
| キッセイ薬 | 378,000円 | +14.5% | -2.3% | 2.38% | 13.83倍 | 0.74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
