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 |
|---|---|---|---|---|---|---|---|
| 2014/03/28 | 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 |
| 2014/03/14 | 1,201.3 | 1,231.3 | 1,187.5 | 1,208.8 | -42.5 | -3.4% | 1,033,600 |
| 2014/03/13 | 1,276.3 | 1,286.3 | 1,245 | 1,251.3 | -30 | -2.3% | 796,800 |
| 2014/03/12 | 1,295 | 1,328.8 | 1,268.8 | 1,281.3 | -25 | -1.9% | 764,800 |
| 2014/03/11 | 1,345 | 1,356.3 | 1,283.8 | 1,306.3 | -28.7 | -2.1% | 1,298,400 |
| 2014/03/10 | 1,286.3 | 1,348.8 | 1,281.3 | 1,335 | +50 | +3.9% | 1,489,600 |
| 2014/03/07 | 1,283.8 | 1,308.8 | 1,238.8 | 1,285 | +37.5 | +3% | 2,588,000 |
| 2014/03/06 | 1,226.3 | 1,280 | 1,223.8 | 1,247.5 | +55 | +4.6% | 1,852,800 |
| 2014/03/05 | 1,185 | 1,212.5 | 1,177.5 | 1,192.5 | +32.5 | +2.8% | 946,400 |
| 2014/03/04 | 1,146.3 | 1,181.3 | 1,137.5 | 1,160 | -23.8 | -2% | 1,140,800 |
| 2014/03/03 | 1,237.5 | 1,240 | 1,168.8 | 1,183.8 | -71.2 | -5.7% | 1,588,800 |
| 2014/02/28 | 1,243.8 | 1,271.3 | 1,237.5 | 1,255 | +10 | +0.8% | 820,800 |
| 2014/02/27 | 1,261.3 | 1,265 | 1,232.5 | 1,245 | -16.3 | -1.3% | 1,122,400 |
| 2014/02/26 | 1,267.5 | 1,285 | 1,256.3 | 1,261.3 | -10 | -0.8% | 883,200 |
| 2014/02/25 | 1,275 | 1,293.8 | 1,266.3 | 1,271.3 | +3.8 | +0.3% | 781,600 |
| 2014/02/24 | 1,266.3 | 1,293.8 | 1,252.5 | 1,267.5 | +3.7 | +0.3% | 986,400 |
| 2014/02/21 | 1,267.5 | 1,280 | 1,248.8 | 1,263.8 | +15 | +1.2% | 781,600 |
| 2014/02/20 | 1,273.8 | 1,287.5 | 1,240 | 1,248.8 | -32.5 | -2.5% | 1,001,600 |
| 2014/02/19 | 1,281.3 | 1,331.3 | 1,263.8 | 1,281.3 | -1.2 | -0.1% | 1,475,200 |
| 2014/02/18 | 1,293.8 | 1,298.8 | 1,246.3 | 1,282.5 | +3.7 | +0.3% | 1,228,000 |
| 2014/02/17 | 1,245 | 1,293.8 | 1,178.8 | 1,278.8 | +38.8 | +3.1% | 1,905,600 |
| 2014/02/14 | 1,260 | 1,296.3 | 1,218.8 | 1,240 | -20 | -1.6% | 1,970,400 |
| 2014/02/13 | 1,331.3 | 1,346.3 | 1,252.5 | 1,260 | -108.8 | -7.9% | 2,825,600 |
| 2014/02/12 | 1,356.3 | 1,388.8 | 1,333.8 | 1,368.8 | +63.8 | +4.9% | 2,145,600 |
| 2014/02/10 | 1,273.8 | 1,342.5 | 1,253.8 | 1,305 | +31.2 | +2.4% | 2,128,800 |
| 2014/02/07 | 1,303.8 | 1,326.3 | 1,226.3 | 1,273.8 | +18.8 | +1.5% | 2,124,000 |
| 2014/02/06 | 1,187.5 | 1,301.3 | 1,187.5 | 1,255 | +61.2 | +5.1% | 3,245,600 |
| 2014/02/05 | 1,275 | 1,311.3 | 1,138.8 | 1,193.8 | -18.7 | -1.5% | 3,524,800 |
| 2014/02/04 | 1,122.5 | 1,212.5 | 1,028.8 | 1,212.5 | -191.3 | -13.6% | 9,994,400 |
| 2014/02/03 | 1,562.5 | 1,573.8 | 1,387.5 | 1,403.8 | -202.5 | -12.6% | 2,407,200 |
| 2014/01/31 | 1,637.5 | 1,697.5 | 1,588.8 | 1,606.3 | -26.2 | -1.6% | 1,677,600 |
| 2014/01/30 | 1,700 | 1,727.5 | 1,607.5 | 1,632.5 | -18.8 | -1.1% | 1,876,800 |
| 2014/01/29 | 1,637.5 | 1,672.5 | 1,628.8 | 1,651.3 | +43.8 | +2.7% | 856,000 |
| 2014/01/28 | 1,608.8 | 1,656.3 | 1,586.3 | 1,607.5 | +12.5 | +0.8% | 1,210,400 |
| 2014/01/27 | 1,625 | 1,643.8 | 1,588.8 | 1,595 | -92.5 | -5.5% | 1,772,000 |
| 2014/01/24 | 1,667.5 | 1,725 | 1,663.8 | 1,687.5 | -15 | -0.9% | 1,296,000 |
| 2014/01/23 | 1,750 | 1,768.8 | 1,687.5 | 1,702.5 | -23.8 | -1.4% | 2,474,400 |
| 2014/01/22 | 1,671.3 | 1,742.5 | 1,668.8 | 1,726.3 | +51.3 | +3.1% | 2,150,400 |
| 2014/01/21 | 1,701.3 | 1,717.5 | 1,671.3 | 1,675 | -31.3 | -1.8% | 1,512,000 |
| 2014/01/20 | 1,712.5 | 1,726.3 | 1,697.5 | 1,706.3 | -7.5 | -0.4% | 963,200 |
| 2014/01/17 | 1,745 | 1,752.5 | 1,707.5 | 1,713.8 | -22.5 | -1.3% | 1,668,000 |
| 2014/01/16 | 1,768.8 | 1,841.3 | 1,716.3 | 1,736.3 | +57.5 | +3.4% | 8,926,400 |
2801～
2850
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
