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 |
|---|---|---|---|---|---|---|---|
| 2015/04/08 | 1,163.8 | 1,201.3 | 1,157.5 | 1,180 | +23.7 | +2% | 485,600 |
| 2015/04/07 | 1,152.5 | 1,160 | 1,141.3 | 1,156.3 | +7.5 | +0.7% | 208,800 |
| 2015/04/06 | 1,172.5 | 1,172.5 | 1,148.8 | 1,148.8 | -23.7 | -2% | 279,200 |
| 2015/04/03 | 1,146.3 | 1,181.3 | 1,146.3 | 1,172.5 | +18.7 | +1.6% | 471,200 |
| 2015/04/02 | 1,145 | 1,236.3 | 1,143.8 | 1,153.8 | +46.3 | +4.2% | 2,208,000 |
| 2015/04/01 | 1,112.5 | 1,113.8 | 1,093.8 | 1,107.5 | -5 | -0.4% | 248,000 |
| 2015/03/31 | 1,092.5 | 1,112.5 | 1,092.5 | 1,112.5 | +21.2 | +1.9% | 289,600 |
| 2015/03/30 | 1,088.8 | 1,096.3 | 1,082.5 | 1,091.3 | +1.3 | +0.1% | 179,200 |
| 2015/03/27 | 1,067.5 | 1,101.3 | 1,067.5 | 1,090 | +23.7 | +2.2% | 308,000 |
| 2015/03/26 | 1,068.8 | 1,072.5 | 1,065 | 1,066.3 | -13.7 | -1.3% | 292,000 |
| 2015/03/25 | 1,093.8 | 1,093.8 | 1,065 | 1,080 | +1.2 | +0.1% | 327,200 |
| 2015/03/24 | 1,100 | 1,108.8 | 1,073.8 | 1,078.8 | -16.2 | -1.5% | 420,800 |
| 2015/03/23 | 1,133.8 | 1,137.5 | 1,093.8 | 1,095 | -32.5 | -2.9% | 405,600 |
| 2015/03/20 | 1,043.8 | 1,145 | 1,043.8 | 1,127.5 | +65 | +6.1% | 1,088,800 |
| 2015/03/19 | 1,086.3 | 1,092.5 | 1,053.8 | 1,062.5 | -28.8 | -2.6% | 601,600 |
| 2015/03/18 | 1,087.5 | 1,105 | 1,083.8 | 1,091.3 | +2.5 | +0.2% | 258,400 |
| 2015/03/17 | 1,111.3 | 1,116.3 | 1,085 | 1,088.8 | -23.7 | -2.1% | 534,400 |
| 2015/03/16 | 1,137.5 | 1,138.8 | 1,107.5 | 1,112.5 | -31.3 | -2.7% | 603,200 |
| 2015/03/13 | 1,171.3 | 1,173.8 | 1,141.3 | 1,143.8 | -23.7 | -2% | 269,600 |
| 2015/03/12 | 1,157.5 | 1,175 | 1,150 | 1,167.5 | +27.5 | +2.4% | 382,400 |
| 2015/03/11 | 1,115 | 1,150 | 1,108.8 | 1,140 | +15 | +1.3% | 359,200 |
| 2015/03/10 | 1,155 | 1,161.3 | 1,122.5 | 1,125 | -23.8 | -2.1% | 544,000 |
| 2015/03/09 | 1,175 | 1,177.5 | 1,147.5 | 1,148.8 | -42.5 | -3.6% | 406,400 |
| 2015/03/06 | 1,193.8 | 1,211.3 | 1,185 | 1,191.3 | -6.2 | -0.5% | 391,200 |
| 2015/03/05 | 1,157.5 | 1,203.8 | 1,157.5 | 1,197.5 | +38.7 | +3.3% | 409,600 |
| 2015/03/04 | 1,147.5 | 1,165 | 1,120 | 1,158.8 | -8.7 | -0.7% | 632,800 |
| 2015/03/03 | 1,208.8 | 1,213.8 | 1,162.5 | 1,167.5 | -36.3 | -3% | 791,200 |
| 2015/03/02 | 1,222.5 | 1,226.3 | 1,203.8 | 1,203.8 | -23.7 | -1.9% | 477,600 |
| 2015/02/27 | 1,217.5 | 1,230 | 1,217.5 | 1,227.5 | ±0 | ±0% | 242,400 |
| 2015/02/26 | 1,232.5 | 1,241.3 | 1,227.5 | 1,227.5 | -22.5 | -1.8% | 314,400 |
| 2015/02/25 | 1,233.8 | 1,250 | 1,230 | 1,250 | +15 | +1.2% | 357,600 |
| 2015/02/24 | 1,262.5 | 1,262.5 | 1,233.8 | 1,235 | -3.8 | -0.3% | 442,400 |
| 2015/02/23 | 1,268.8 | 1,273.8 | 1,238.8 | 1,238.8 | -18.7 | -1.5% | 388,000 |
| 2015/02/20 | 1,250 | 1,261.3 | 1,238.8 | 1,257.5 | +12.5 | +1% | 399,200 |
| 2015/02/19 | 1,217.5 | 1,245 | 1,212.5 | 1,245 | +30 | +2.5% | 450,400 |
| 2015/02/18 | 1,215 | 1,218.8 | 1,207.5 | 1,215 | +1.2 | +0.1% | 251,200 |
| 2015/02/17 | 1,216.3 | 1,230 | 1,213.8 | 1,213.8 | -13.7 | -1.1% | 226,400 |
| 2015/02/16 | 1,206.3 | 1,231.3 | 1,206.3 | 1,227.5 | +15 | +1.2% | 396,000 |
| 2015/02/13 | 1,247.5 | 1,250 | 1,205 | 1,212.5 | -45 | -3.6% | 860,000 |
| 2015/02/12 | 1,250 | 1,258.8 | 1,246.3 | 1,257.5 | -10 | -0.8% | 581,600 |
| 2015/02/10 | 1,262.5 | 1,276.3 | 1,261.3 | 1,267.5 | +3.7 | +0.3% | 244,000 |
| 2015/02/09 | 1,276.3 | 1,282.5 | 1,263.8 | 1,263.8 | -17.5 | -1.4% | 224,000 |
| 2015/02/06 | 1,253.8 | 1,281.3 | 1,253.8 | 1,281.3 | +32.5 | +2.6% | 570,400 |
| 2015/02/05 | 1,251.3 | 1,253.8 | 1,243.8 | 1,248.8 | +5 | +0.4% | 237,600 |
| 2015/02/04 | 1,250 | 1,261.3 | 1,240 | 1,243.8 | -17.5 | -1.4% | 401,600 |
| 2015/02/03 | 1,272.5 | 1,277.5 | 1,251.3 | 1,261.3 | -11.2 | -0.9% | 411,200 |
| 2015/02/02 | 1,281.3 | 1,282.5 | 1,263.8 | 1,272.5 | -8.8 | -0.7% | 241,600 |
| 2015/01/30 | 1,268.8 | 1,285 | 1,265 | 1,281.3 | +16.3 | +1.3% | 269,600 |
| 2015/01/29 | 1,268.8 | 1,276.3 | 1,262.5 | 1,265 | -8.8 | -0.7% | 240,000 |
| 2015/01/28 | 1,268.8 | 1,296.3 | 1,266.3 | 1,273.8 | +1.3 | +0.1% | 334,400 |
2451～
2500
件表示中 / 2898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 | 187,000円 | +5.0% | +1.5% | 0.00% | 16.05倍 | 4.27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 |
| サワイＧＨＤ | 196,000円 | +4.0% | +25.4% | 2.70% | 8.57倍 | 1.12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 |
| 日本新薬 | 362,200円 | +7.9% | +8.9% | 3.42% | 7.75倍 | 1.04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 |
| 科研薬 | 409,100円 | +30.5% | +111.0% | 4.64% | 11.53倍 | 1.00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 | 371,000円 | +14.5% | -2.3% | 2.43% | 13.57倍 | 0.72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
