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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 3,590 | 3,605 | 3,540 | 3,560 | -20 | -0.6% | 1,272,800 |
| 2017/06/19 | 3,550 | 3,590 | 3,500 | 3,580 | +40 | +1.1% | 1,254,000 |
| 2017/06/16 | 3,560 | 3,625 | 3,465 | 3,540 | -5 | -0.1% | 2,215,000 |
| 2017/06/15 | 3,435 | 3,550 | 3,410 | 3,545 | +110 | +3.2% | 2,407,200 |
| 2017/06/14 | 3,400 | 3,485 | 3,335 | 3,435 | +150 | +4.6% | 3,458,400 |
| 2017/06/13 | 3,315 | 3,355 | 3,255 | 3,285 | +5 | +0.2% | 1,087,600 |
| 2017/06/12 | 3,360 | 3,360 | 3,275 | 3,280 | -85 | -2.5% | 1,428,200 |
| 2017/06/09 | 3,400 | 3,415 | 3,335 | 3,365 | -60 | -1.8% | 1,466,400 |
| 2017/06/08 | 3,545 | 3,585 | 3,420 | 3,425 | -15 | -0.4% | 2,695,200 |
| 2017/06/07 | 3,350 | 3,440 | 3,330 | 3,440 | +125 | +3.8% | 2,448,400 |
| 2017/06/06 | 3,265 | 3,315 | 3,210 | 3,315 | +70 | +2.2% | 1,535,000 |
| 2017/06/05 | 3,170 | 3,255 | 3,145 | 3,245 | +55 | +1.7% | 1,080,200 |
| 2017/06/02 | 3,245 | 3,245 | 3,155 | 3,190 | -5 | -0.2% | 1,362,200 |
| 2017/06/01 | 3,230 | 3,245 | 3,165 | 3,195 | +20 | +0.6% | 1,532,600 |
| 2017/05/31 | 3,145 | 3,195 | 3,125 | 3,175 | +60 | +1.9% | 1,610,200 |
| 2017/05/30 | 3,075 | 3,135 | 3,060 | 3,115 | +65 | +2.1% | 1,412,000 |
| 2017/05/29 | 3,020 | 3,070 | 2,990 | 3,050 | +40 | +1.3% | 880,200 |
| 2017/05/26 | 3,020 | 3,025 | 2,935 | 3,010 | -60 | -2% | 1,896,200 |
| 2017/05/25 | 3,030 | 3,085 | 3,020 | 3,070 | +65 | +2.2% | 866,600 |
| 2017/05/24 | 2,995 | 3,020 | 2,970 | 3,005 | +15 | +0.5% | 617,000 |
| 2017/05/23 | 2,975 | 3,025 | 2,975 | 2,990 | +40 | +1.4% | 789,600 |
| 2017/05/22 | 2,950 | 2,970 | 2,920 | 2,950 | -25 | -0.8% | 677,200 |
| 2017/05/19 | 2,980 | 3,005 | 2,950 | 2,975 | -25 | -0.8% | 784,000 |
| 2017/05/18 | 2,955 | 3,005 | 2,940 | 3,000 | +5 | +0.2% | 804,200 |
| 2017/05/17 | 3,065 | 3,085 | 2,980 | 2,995 | -75 | -2.4% | 1,046,400 |
| 2017/05/16 | 3,075 | 3,115 | 3,025 | 3,070 | +30 | +1% | 1,235,600 |
| 2017/05/15 | 2,855 | 3,050 | 2,850 | 3,040 | +10 | +0.3% | 1,987,200 |
| 2017/05/12 | 3,035 | 3,070 | 3,005 | 3,030 | -50 | -1.6% | 948,400 |
| 2017/05/11 | 3,095 | 3,165 | 3,065 | 3,080 | -30 | -1% | 1,287,400 |
| 2017/05/10 | 3,135 | 3,145 | 3,085 | 3,110 | +20 | +0.6% | 1,273,400 |
| 2017/05/09 | 3,145 | 3,200 | 3,080 | 3,090 | -10 | -0.3% | 2,262,000 |
| 2017/05/08 | 3,125 | 3,160 | 3,060 | 3,100 | +215 | +7.5% | 4,744,200 |
| 2017/05/02 | 3,070 | 3,075 | 2,765 | 2,885 | -180 | -5.9% | 8,754,200 |
| 2017/05/01 | 3,155 | 3,160 | 2,930 | 3,065 | -270 | -8.1% | 7,065,800 |
| 2017/04/28 | 3,345 | 3,350 | 3,290 | 3,335 | -30 | -0.9% | 1,498,800 |
| 2017/04/27 | 3,380 | 3,400 | 3,340 | 3,365 | ±0 | ±0% | 856,800 |
| 2017/04/26 | 3,350 | 3,375 | 3,310 | 3,365 | +35 | +1.1% | 1,075,200 |
| 2017/04/25 | 3,400 | 3,445 | 3,310 | 3,330 | -20 | -0.6% | 2,137,200 |
| 2017/04/24 | 3,345 | 3,375 | 3,300 | 3,350 | ±0 | ±0% | 1,036,400 |
| 2017/04/21 | 3,370 | 3,425 | 3,335 | 3,350 | -35 | -1% | 1,102,400 |
| 2017/04/20 | 3,360 | 3,470 | 3,290 | 3,385 | +40 | +1.2% | 2,379,000 |
| 2017/04/19 | 3,335 | 3,415 | 3,330 | 3,345 | -25 | -0.7% | 1,659,600 |
| 2017/04/18 | 3,455 | 3,455 | 3,315 | 3,370 | -55 | -1.6% | 2,616,800 |
| 2017/04/17 | 3,235 | 3,430 | 3,220 | 3,425 | +230 | +7.2% | 3,723,800 |
| 2017/04/14 | 3,200 | 3,265 | 3,150 | 3,195 | -35 | -1.1% | 3,309,800 |
| 2017/04/13 | 2,965 | 3,250 | 2,960 | 3,230 | +260 | +8.8% | 4,458,600 |
| 2017/04/12 | 2,950 | 3,020 | 2,930 | 2,970 | -75 | -2.5% | 2,991,000 |
| 2017/04/11 | 3,100 | 3,135 | 2,980 | 3,045 | -80 | -2.6% | 7,870,600 |
| 2017/04/10 | 3,075 | 3,125 | 3,060 | 3,125 | +500 | +19% | 5,420,200 |
| 2017/04/07 | 2,625 | 2,655 | 2,585 | 2,625 | +25 | +1% | 1,141,200 |
1951～
2000
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 | 166,000円 | +5.0% | +1.5% | 0.00% | 14.20倍 | 3.78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 | 356,700円 | +8.0% | -15.3% | 3.48% | 10.01倍 | 0.97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 | 322,000円 | - | - | 0.00% | - | 149.14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 | 420,000円 | +3.6% | +6.1% | 2.86% | 14.15倍 | 0.83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
