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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 2,730 | 2,769 | 2,702 | 2,750 | +6.5 | +0.2% | 781,200 |
| 2024/07/22 | 2,811 | 2,864 | 2,666.5 | 2,743.5 | -85 | -3% | 1,261,200 |
| 2024/07/19 | 2,909 | 2,920 | 2,799 | 2,828.5 | -66.5 | -2.3% | 907,900 |
| 2024/07/18 | 2,815.5 | 2,929 | 2,815 | 2,895 | +36 | +1.3% | 1,226,700 |
| 2024/07/17 | 2,770 | 2,868 | 2,721.5 | 2,859 | +112 | +4.1% | 1,104,000 |
| 2024/07/16 | 2,810 | 2,819.5 | 2,719.5 | 2,747 | -53 | -1.9% | 797,800 |
| 2024/07/12 | 2,700.5 | 2,818 | 2,700 | 2,800 | +56 | +2% | 1,118,700 |
| 2024/07/11 | 2,770 | 2,809.5 | 2,661.5 | 2,744 | +0.5 | ±0% | 1,663,900 |
| 2024/07/10 | 2,600 | 2,743.5 | 2,600 | 2,743.5 | +156 | +6% | 1,595,900 |
| 2024/07/09 | 2,564 | 2,598 | 2,532 | 2,587.5 | +105 | +4.2% | 844,800 |
| 2024/07/08 | 2,490.5 | 2,530 | 2,438 | 2,482.5 | -27.5 | -1.1% | 692,100 |
| 2024/07/05 | 2,500 | 2,572 | 2,492.5 | 2,510 | +16 | +0.6% | 943,000 |
| 2024/07/04 | 2,470 | 2,496.5 | 2,427 | 2,494 | +41 | +1.7% | 844,900 |
| 2024/07/03 | 2,340 | 2,470 | 2,330.5 | 2,453 | +125.5 | +5.4% | 1,011,800 |
| 2024/07/02 | 2,380 | 2,406 | 2,290 | 2,327.5 | -95.5 | -3.9% | 1,314,700 |
| 2024/07/01 | 2,462 | 2,465 | 2,375.5 | 2,423 | -68 | -2.7% | 1,034,600 |
| 2024/06/28 | 2,480 | 2,546.5 | 2,433.5 | 2,491 | +11 | +0.4% | 1,219,900 |
| 2024/06/27 | 2,503.5 | 2,601.5 | 2,425.5 | 2,480 | -36.5 | -1.5% | 2,012,200 |
| 2024/06/26 | 2,445 | 2,516.5 | 2,415.5 | 2,516.5 | +151 | +6.4% | 1,636,200 |
| 2024/06/25 | 2,324 | 2,385 | 2,316 | 2,365.5 | +55.5 | +2.4% | 807,700 |
| 2024/06/24 | 2,296.5 | 2,328 | 2,288.5 | 2,310 | +38 | +1.7% | 873,700 |
| 2024/06/21 | 2,240.5 | 2,289 | 2,237.5 | 2,272 | +13.5 | +0.6% | 1,143,900 |
| 2024/06/20 | 2,217.5 | 2,269.5 | 2,217 | 2,258.5 | +54 | +2.4% | 689,900 |
| 2024/06/19 | 2,198.5 | 2,212.5 | 2,163.5 | 2,204.5 | -44 | -2% | 732,400 |
| 2024/06/18 | 2,225 | 2,260 | 2,216.5 | 2,248.5 | -8.5 | -0.4% | 693,500 |
| 2024/06/17 | 2,246 | 2,269.5 | 2,196 | 2,257 | +61 | +2.8% | 883,300 |
| 2024/06/14 | 2,150 | 2,205 | 2,148 | 2,196 | +48 | +2.2% | 867,900 |
| 2024/06/13 | 2,180 | 2,229 | 2,130.5 | 2,148 | -6.5 | -0.3% | 835,200 |
| 2024/06/12 | 2,142.5 | 2,187 | 2,141 | 2,154.5 | +28 | +1.3% | 740,200 |
| 2024/06/11 | 2,100 | 2,142 | 2,083.5 | 2,126.5 | +26.5 | +1.3% | 498,100 |
| 2024/06/10 | 2,087 | 2,116.5 | 2,080.5 | 2,100 | +13 | +0.6% | 447,100 |
| 2024/06/07 | 2,060 | 2,093 | 2,042 | 2,087 | +18.5 | +0.9% | 462,400 |
| 2024/06/06 | 2,117 | 2,139 | 2,064 | 2,068.5 | -14 | -0.7% | 858,400 |
| 2024/06/05 | 2,026 | 2,116 | 2,010 | 2,082.5 | +56.5 | +2.8% | 965,800 |
| 2024/06/04 | 1,986 | 2,053 | 1,956.5 | 2,026 | +37.5 | +1.9% | 640,600 |
| 2024/06/03 | 2,002 | 2,023.5 | 1,972 | 1,988.5 | +19.5 | +1% | 536,600 |
| 2024/05/31 | 1,947.5 | 1,998 | 1,942.5 | 1,969 | +0.5 | ±0% | 768,800 |
| 2024/05/30 | 1,924 | 1,991 | 1,921 | 1,968.5 | -1 | -0.1% | 638,500 |
| 2024/05/29 | 1,989 | 2,018.5 | 1,962.5 | 1,969.5 | -13.5 | -0.7% | 734,100 |
| 2024/05/28 | 2,000 | 2,033.5 | 1,971.5 | 1,983 | +27 | +1.4% | 780,500 |
| 2024/05/27 | 1,975.5 | 2,006 | 1,937 | 1,956 | +19.5 | +1% | 787,400 |
| 2024/05/24 | 1,882.5 | 1,972 | 1,876.5 | 1,936.5 | +52.5 | +2.8% | 857,200 |
| 2024/05/23 | 1,866.5 | 1,893 | 1,857 | 1,884 | +18 | +1% | 581,400 |
| 2024/05/22 | 1,895 | 1,908.5 | 1,866 | 1,866 | +0.5 | ±0% | 588,000 |
| 2024/05/21 | 1,919 | 1,926 | 1,847 | 1,865.5 | -50 | -2.6% | 662,100 |
| 2024/05/20 | 1,902 | 1,942.5 | 1,897 | 1,915.5 | +72.5 | +3.9% | 699,000 |
| 2024/05/17 | 1,880 | 1,880 | 1,797 | 1,843 | -56.5 | -3% | 894,800 |
| 2024/05/16 | 1,909.5 | 1,916 | 1,878 | 1,899.5 | -50 | -2.6% | 957,300 |
| 2024/05/15 | 1,975 | 2,070 | 1,936 | 1,949.5 | -75.5 | -3.7% | 1,660,700 |
| 2024/05/14 | 1,980 | 2,025 | 1,977 | 2,025 | +71.5 | +3.7% | 781,700 |
201～
250
件表示中 / 2918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 | 171,800円 | +5.0% | +1.5% | 0.00% | 14.69倍 | 3.91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 | 341,500円 | +8.0% | -15.3% | 3.63% | 9.59倍 | 0.93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 | 331,000円 | - | - | 0.00% | - | 153.31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 | 176,100円 | +5.9% | +24.5% | 3.12% | 11.69倍 | 1.10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 | 389,000円 | +3.6% | +6.1% | 3.08% | 13.11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
