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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 847.5 | 852.5 | 831.3 | 838.8 | -5 | -0.6% | 1,885,600 |
| 2014/05/28 | 836.3 | 848.8 | 818.8 | 843.8 | +31.3 | +3.9% | 1,820,000 |
| 2014/05/27 | 790 | 857.5 | 787.5 | 812.5 | +25 | +3.2% | 3,459,200 |
| 2014/05/26 | 808.8 | 848.8 | 777.5 | 787.5 | +16.2 | +2.1% | 3,004,000 |
| 2014/05/23 | 753.8 | 805 | 742.5 | 771.3 | +23.8 | +3.2% | 2,077,600 |
| 2014/05/22 | 712.5 | 752.5 | 702.5 | 747.5 | +62.5 | +9.1% | 2,641,600 |
| 2014/05/21 | 647.5 | 685 | 646.3 | 685 | +15 | +2.2% | 1,249,600 |
| 2014/05/20 | 665 | 692.5 | 658.8 | 670 | +10 | +1.5% | 1,450,400 |
| 2014/05/19 | 728.8 | 730 | 657.5 | 660 | -61.3 | -8.5% | 1,675,200 |
| 2014/05/16 | 758.8 | 765 | 708.8 | 721.3 | -65 | -8.3% | 2,120,800 |
| 2014/05/15 | 742.5 | 791.3 | 740 | 786.3 | +25 | +3.3% | 1,348,800 |
| 2014/05/14 | 712.5 | 775 | 685 | 761.3 | +23.8 | +3.2% | 2,311,200 |
| 2014/05/13 | 745 | 777.5 | 720 | 737.5 | +40 | +5.7% | 2,221,600 |
| 2014/05/12 | 760 | 765 | 685 | 697.5 | -66.3 | -8.7% | 2,555,200 |
| 2014/05/09 | 771.3 | 783.8 | 761.3 | 763.8 | -18.7 | -2.4% | 1,055,200 |
| 2014/05/08 | 835 | 837.5 | 776.3 | 782.5 | -32.5 | -4% | 1,372,800 |
| 2014/05/07 | 841.3 | 845 | 806.3 | 815 | -47.5 | -5.5% | 1,417,600 |
| 2014/05/02 | 841.3 | 891.3 | 838.8 | 862.5 | +13.7 | +1.6% | 2,007,200 |
| 2014/05/01 | 776.3 | 856.3 | 751.3 | 848.8 | +85 | +11.1% | 3,928,800 |
| 2014/04/30 | 813.8 | 815 | 761.3 | 763.8 | -52.5 | -6.4% | 1,911,200 |
| 2014/04/28 | 860 | 862.5 | 805 | 816.3 | -65 | -7.4% | 1,657,600 |
| 2014/04/25 | 886.3 | 911.3 | 877.5 | 881.3 | -11.2 | -1.3% | 940,800 |
| 2014/04/24 | 907.5 | 917.5 | 891.3 | 892.5 | -26.3 | -2.9% | 684,800 |
| 2014/04/23 | 915 | 930 | 893.8 | 918.8 | +18.8 | +2.1% | 961,600 |
| 2014/04/22 | 938.8 | 950 | 885 | 900 | -38.8 | -4.1% | 1,332,000 |
| 2014/04/21 | 967.5 | 973.8 | 936.3 | 938.8 | -27.5 | -2.8% | 1,132,800 |
| 2014/04/18 | 968.8 | 981.3 | 943.8 | 966.3 | +6.3 | +0.7% | 934,400 |
| 2014/04/17 | 1,023.8 | 1,023.8 | 960 | 960 | -48.8 | -4.8% | 1,692,800 |
| 2014/04/16 | 927.5 | 1,017.5 | 926.3 | 1,008.8 | +82.5 | +8.9% | 1,952,000 |
| 2014/04/15 | 977.5 | 981.3 | 915 | 926.3 | -35 | -3.6% | 1,186,400 |
| 2014/04/14 | 963.8 | 997.5 | 952.5 | 961.3 | -21.2 | -2.2% | 932,000 |
| 2014/04/11 | 982.5 | 1,006.3 | 976.3 | 982.5 | -43.8 | -4.3% | 1,219,200 |
| 2014/04/10 | 1,087.5 | 1,103.8 | 1,017.5 | 1,026.3 | -36.2 | -3.4% | 1,403,200 |
| 2014/04/09 | 1,058.8 | 1,100 | 1,051.3 | 1,062.5 | -15 | -1.4% | 1,068,800 |
| 2014/04/08 | 1,041.3 | 1,127.5 | 1,030 | 1,077.5 | +15 | +1.4% | 3,462,400 |
| 2014/04/07 | 1,097.5 | 1,100 | 1,052.5 | 1,062.5 | -72.5 | -6.4% | 1,642,400 |
| 2014/04/04 | 1,131.3 | 1,146.3 | 1,101.3 | 1,135 | -2.5 | -0.2% | 1,103,200 |
| 2014/04/03 | 1,193.8 | 1,193.8 | 1,131.3 | 1,137.5 | -45 | -3.8% | 2,256,000 |
| 2014/04/02 | 1,147.5 | 1,222.5 | 1,066.3 | 1,182.5 | +147.5 | +14.3% | 6,843,200 |
| 2014/04/01 | 1,023.8 | 1,061.3 | 1,008.8 | 1,035 | +26.2 | +2.6% | 1,340,000 |
| 2014/03/31 | 1,053.8 | 1,070 | 991.3 | 1,008.8 | -36.2 | -3.5% | 1,460,000 |
| 2014/03/28 | 1,025 | 1,056.3 | 1,013.8 | 1,045 | +21.2 | +2.1% | 1,492,000 |
| 2014/03/27 | 956.3 | 1,043.8 | 941.3 | 1,023.8 | +36.3 | +3.7% | 1,525,600 |
| 2014/03/26 | 982.5 | 1,016.3 | 956.3 | 987.5 | -32.5 | -3.2% | 2,695,200 |
| 2014/03/25 | 1,083.8 | 1,093.8 | 1,012.5 | 1,020 | -93.8 | -8.4% | 1,603,200 |
| 2014/03/24 | 1,087.5 | 1,135 | 1,082.5 | 1,113.8 | -2.5 | -0.2% | 968,800 |
| 2014/03/20 | 1,177.5 | 1,191.3 | 1,098.8 | 1,116.3 | -78.7 | -6.6% | 1,571,200 |
| 2014/03/19 | 1,212.5 | 1,240 | 1,176.3 | 1,195 | -5 | -0.4% | 862,400 |
| 2014/03/18 | 1,205 | 1,223.8 | 1,193.8 | 1,200 | +28.7 | +2.5% | 604,800 |
| 2014/03/17 | 1,191.3 | 1,216.3 | 1,157.5 | 1,171.3 | -37.5 | -3.1% | 841,600 |
2701～
2750
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 | 168,700円 | +5.0% | +1.5% | 0.00% | 14.43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 | 354,700円 | +8.0% | -15.3% | 3.50% | 9.95倍 | 0.96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 | 305,500円 | - | - | 0.00% | - | 141.50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 | 182,100円 | +5.9% | +684.6% | 3.02% | 12.08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
