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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 1,186.3 | 1,237.5 | 1,162.5 | 1,223.8 | +71.3 | +6.2% | 1,727,200 |
| 2014/10/21 | 1,150 | 1,178.8 | 1,135 | 1,152.5 | +5 | +0.4% | 975,200 |
| 2014/10/20 | 1,137.5 | 1,168.8 | 1,130 | 1,147.5 | +37.5 | +3.4% | 764,000 |
| 2014/10/17 | 1,120 | 1,168.8 | 1,101.3 | 1,110 | +3.7 | +0.3% | 992,800 |
| 2014/10/16 | 1,062.5 | 1,242.5 | 1,060 | 1,106.3 | +17.5 | +1.6% | 3,676,000 |
| 2014/10/15 | 1,113.8 | 1,120 | 1,062.5 | 1,088.8 | -6.2 | -0.6% | 924,000 |
| 2014/10/14 | 1,106.3 | 1,115 | 1,068.8 | 1,095 | -42.5 | -3.7% | 822,400 |
| 2014/10/10 | 1,111.3 | 1,198.8 | 1,101.3 | 1,137.5 | +8.7 | +0.8% | 2,018,400 |
| 2014/10/09 | 1,197.5 | 1,260 | 1,125 | 1,128.8 | -71.2 | -5.9% | 2,900,000 |
| 2014/10/08 | 1,086.3 | 1,258.8 | 1,072.5 | 1,200 | +128.7 | +12% | 5,238,400 |
| 2014/10/07 | 1,112.5 | 1,116.3 | 1,067.5 | 1,071.3 | -47.5 | -4.2% | 864,800 |
| 2014/10/06 | 1,125 | 1,148.8 | 1,105 | 1,118.8 | -25 | -2.2% | 887,200 |
| 2014/10/03 | 1,072.5 | 1,171.3 | 1,066.3 | 1,143.8 | +102.5 | +9.8% | 2,760,800 |
| 2014/10/02 | 1,031.3 | 1,063.8 | 1,027.5 | 1,041.3 | -27.5 | -2.6% | 1,116,000 |
| 2014/10/01 | 1,120 | 1,125 | 1,065 | 1,068.8 | -46.2 | -4.1% | 883,200 |
| 2014/09/30 | 1,115 | 1,147.5 | 1,100 | 1,115 | -18.8 | -1.7% | 781,600 |
| 2014/09/29 | 1,176.3 | 1,178.8 | 1,106.3 | 1,133.8 | -50 | -4.2% | 1,178,400 |
| 2014/09/26 | 1,181.3 | 1,210 | 1,170 | 1,183.8 | -25 | -2.1% | 732,800 |
| 2014/09/25 | 1,183.8 | 1,220 | 1,171.3 | 1,208.8 | +40 | +3.4% | 998,400 |
| 2014/09/24 | 1,250 | 1,251.3 | 1,148.8 | 1,168.8 | -103.7 | -8.1% | 2,556,000 |
| 2014/09/22 | 1,285 | 1,298.8 | 1,267.5 | 1,272.5 | -15 | -1.2% | 359,200 |
| 2014/09/19 | 1,283.8 | 1,290 | 1,268.8 | 1,287.5 | +12.5 | +1% | 654,400 |
| 2014/09/18 | 1,277.5 | 1,287.5 | 1,260 | 1,275 | -7.5 | -0.6% | 683,200 |
| 2014/09/17 | 1,293.8 | 1,305 | 1,278.8 | 1,282.5 | -17.5 | -1.3% | 545,600 |
| 2014/09/16 | 1,325 | 1,337.5 | 1,291.3 | 1,300 | -1.3 | -0.1% | 916,800 |
| 2014/09/12 | 1,313.8 | 1,331.3 | 1,295 | 1,301.3 | -22.5 | -1.7% | 724,000 |
| 2014/09/11 | 1,306.3 | 1,337.5 | 1,296.3 | 1,323.8 | +27.5 | +2.1% | 916,800 |
| 2014/09/10 | 1,327.5 | 1,327.5 | 1,282.5 | 1,296.3 | -38.7 | -2.9% | 1,321,600 |
| 2014/09/09 | 1,343.8 | 1,363.8 | 1,323.8 | 1,335 | +13.7 | +1% | 973,600 |
| 2014/09/08 | 1,348.8 | 1,417.5 | 1,313.8 | 1,321.3 | -11.2 | -0.8% | 2,952,800 |
| 2014/09/05 | 1,325 | 1,350 | 1,282.5 | 1,332.5 | +26.2 | +2% | 1,164,000 |
| 2014/09/04 | 1,310 | 1,346.3 | 1,291.3 | 1,306.3 | -20 | -1.5% | 697,600 |
| 2014/09/03 | 1,298.8 | 1,336.3 | 1,280 | 1,326.3 | +28.8 | +2.2% | 891,200 |
| 2014/09/02 | 1,350 | 1,352.5 | 1,295 | 1,297.5 | -46.3 | -3.4% | 979,200 |
| 2014/09/01 | 1,353.8 | 1,353.8 | 1,321.3 | 1,343.8 | +6.3 | +0.5% | 685,600 |
| 2014/08/29 | 1,325 | 1,340 | 1,301.3 | 1,337.5 | -6.3 | -0.5% | 956,000 |
| 2014/08/28 | 1,365 | 1,373.8 | 1,321.3 | 1,343.8 | -50 | -3.6% | 1,800,000 |
| 2014/08/27 | 1,343.8 | 1,422.5 | 1,328.8 | 1,393.8 | +55 | +4.1% | 3,850,400 |
| 2014/08/26 | 1,477.5 | 1,497.5 | 1,320 | 1,338.8 | -63.7 | -4.5% | 5,134,400 |
| 2014/08/25 | 1,276.3 | 1,426.3 | 1,275 | 1,402.5 | +125 | +9.8% | 4,957,600 |
| 2014/08/22 | 1,265 | 1,293.8 | 1,255 | 1,277.5 | ±0 | ±0% | 1,009,600 |
| 2014/08/21 | 1,250 | 1,315 | 1,232.5 | 1,277.5 | -5 | -0.4% | 3,101,600 |
| 2014/08/20 | 1,366.3 | 1,368.8 | 1,282.5 | 1,282.5 | -96.3 | -7% | 3,106,400 |
| 2014/08/19 | 1,398.8 | 1,398.8 | 1,352.5 | 1,378.8 | +5 | +0.4% | 2,339,200 |
| 2014/08/18 | 1,391.3 | 1,405 | 1,335 | 1,373.8 | -1.2 | -0.1% | 2,508,800 |
| 2014/08/15 | 1,365 | 1,437.5 | 1,330 | 1,375 | +30 | +2.2% | 6,876,000 |
| 2014/08/14 | 1,301.3 | 1,482.5 | 1,250 | 1,345 | +28.7 | +2.2% | 16,767,200 |
| 2014/08/13 | 1,153.8 | 1,316.3 | 1,150 | 1,316.3 | +187.5 | +16.6% | 8,400,000 |
| 2014/08/12 | 1,218.8 | 1,261.3 | 1,116.3 | 1,128.8 | -71.2 | -5.9% | 7,147,200 |
| 2014/08/11 | 1,141.3 | 1,213.8 | 1,126.3 | 1,200 | +90 | +8.1% | 4,471,200 |
2601～
2650
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 | 168,900円 | +5.0% | +1.5% | 0.00% | 14.44倍 | 3.84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 | 354,900円 | +8.0% | -15.3% | 3.49% | 9.96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 | 306,000円 | - | - | 0.00% | - | 141.73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 | 182,300円 | +5.9% | +684.6% | 3.02% | 12.10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 | 416,500円 | +3.6% | +6.1% | 2.88% | 14.03倍 | 0.82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
