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 |
|---|---|---|---|---|---|---|---|
| 2014/08/21 | 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 |
| 2014/08/08 | 1,125 | 1,140 | 1,050 | 1,110 | -1.3 | -0.1% | 2,696,000 |
| 2014/08/07 | 1,100 | 1,128.8 | 1,068.8 | 1,111.3 | +27.5 | +2.5% | 3,544,800 |
| 2014/08/06 | 1,063.8 | 1,107.5 | 1,007.5 | 1,083.8 | +26.3 | +2.5% | 3,762,400 |
| 2014/08/05 | 998.8 | 1,061.3 | 997.5 | 1,057.5 | +76.2 | +7.8% | 3,768,000 |
| 2014/08/04 | 972.5 | 983.8 | 960 | 981.3 | +21.3 | +2.2% | 869,600 |
| 2014/08/01 | 952.5 | 965 | 947.5 | 960 | -11.3 | -1.2% | 979,200 |
| 2014/07/31 | 1,008.8 | 1,016.3 | 968.8 | 971.3 | -32.5 | -3.2% | 1,208,800 |
| 2014/07/30 | 973.8 | 1,008.8 | 965 | 1,003.8 | +30 | +3.1% | 1,212,000 |
| 2014/07/29 | 960 | 975 | 952.5 | 973.8 | +23.8 | +2.5% | 656,800 |
| 2014/07/28 | 960 | 966.3 | 950 | 950 | -21.3 | -2.2% | 522,400 |
| 2014/07/25 | 977.5 | 986.3 | 970 | 971.3 | -6.2 | -0.6% | 384,000 |
| 2014/07/24 | 966.3 | 998.8 | 963.8 | 977.5 | +3.7 | +0.4% | 832,000 |
| 2014/07/23 | 947.5 | 985 | 933.8 | 973.8 | +22.5 | +2.4% | 899,200 |
| 2014/07/22 | 926.3 | 957.5 | 925 | 951.3 | +18.8 | +2% | 624,800 |
| 2014/07/18 | 921.3 | 941.3 | 920 | 932.5 | -15 | -1.6% | 695,200 |
| 2014/07/17 | 962.5 | 970 | 943.8 | 947.5 | -17.5 | -1.8% | 556,000 |
| 2014/07/16 | 982.5 | 986.3 | 961.3 | 965 | -36.3 | -3.6% | 983,200 |
| 2014/07/15 | 1,003.8 | 1,010 | 988.8 | 1,001.3 | +15 | +1.5% | 998,400 |
| 2014/07/14 | 981.3 | 1,003.8 | 966.3 | 986.3 | +23.8 | +2.5% | 1,531,200 |
| 2014/07/11 | 925 | 965 | 922.5 | 962.5 | +28.7 | +3.1% | 884,800 |
| 2014/07/10 | 957.5 | 971.3 | 932.5 | 933.8 | -27.5 | -2.9% | 1,081,600 |
| 2014/07/09 | 953.8 | 980 | 950 | 961.3 | -12.5 | -1.3% | 1,012,800 |
| 2014/07/08 | 978.8 | 982.5 | 968.8 | 973.8 | -22.5 | -2.3% | 859,200 |
| 2014/07/07 | 990 | 1,013.8 | 968.8 | 996.3 | +2.5 | +0.3% | 915,200 |
| 2014/07/04 | 1,012.5 | 1,017.5 | 988.8 | 993.8 | -6.2 | -0.6% | 964,800 |
| 2014/07/03 | 1,011.3 | 1,027.5 | 986.3 | 1,000 | -23.8 | -2.3% | 1,626,400 |
| 2014/07/02 | 1,071.3 | 1,075 | 1,016.3 | 1,023.8 | -15 | -1.4% | 1,725,600 |
| 2014/07/01 | 950 | 1,041.3 | 950 | 1,038.8 | +35 | +3.5% | 3,100,000 |
| 2014/06/30 | 961.3 | 1,006.3 | 960 | 1,003.8 | +36.3 | +3.8% | 1,595,200 |
| 2014/06/27 | 1,002.5 | 1,012.5 | 962.5 | 967.5 | -65 | -6.3% | 2,872,800 |
| 2014/06/26 | 1,075 | 1,091.3 | 1,020 | 1,032.5 | -38.8 | -3.6% | 2,398,400 |
| 2014/06/25 | 1,112.5 | 1,143.8 | 1,070 | 1,071.3 | -36.2 | -3.3% | 2,913,600 |
| 2014/06/24 | 1,082.5 | 1,120 | 1,070 | 1,107.5 | +15 | +1.4% | 2,586,400 |
| 2014/06/23 | 1,132.5 | 1,133.8 | 1,071.3 | 1,092.5 | -8.8 | -0.8% | 2,747,200 |
| 2014/06/20 | 1,097.5 | 1,167.5 | 1,070 | 1,101.3 | +32.5 | +3% | 6,508,000 |
| 2014/06/19 | 1,052.5 | 1,120 | 1,041.3 | 1,068.8 | +25 | +2.4% | 5,056,000 |
| 2014/06/18 | 1,063.8 | 1,085 | 1,037.5 | 1,043.8 | -8.7 | -0.8% | 1,958,400 |
| 2014/06/17 | 1,058.8 | 1,093.8 | 1,025 | 1,052.5 | -22.5 | -2.1% | 3,192,800 |
| 2014/06/16 | 956.3 | 1,122.5 | 950 | 1,075 | +126.2 | +13.3% | 10,807,200 |
| 2014/06/13 | 895 | 950 | 888.8 | 948.8 | +43.8 | +4.8% | 2,454,400 |
| 2014/06/12 | 878.8 | 922.5 | 878.8 | 905 | +10 | +1.1% | 1,125,600 |
2701～
2750
件表示中 / 2995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 | 171,900円 | +5.0% | +1.5% | 0.00% | 14.71倍 | 4.14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 | 330,200円 | +3.6% | -15.3% | 3.76% | 9.27倍 | 0.90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 |
| サワイＧＨＤ | 200,700円 | +5.9% | +684.6% | 2.74% | 13.32倍 | 1.33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 | 453,000円 | +3.6% | - | 2.65% | 15.27倍 | 0.90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 |
| サンバイオ | 246,100円 | - | - | 0.00% | - | 113.99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 |
市場注目の銘柄
チャート関連のコラム
