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 |
|---|---|---|---|---|---|---|---|
| 2013/12/26 | 1,643.8 | 1,711.3 | 1,615 | 1,677.5 | +77.5 | +4.8% | 4,040,000 |
| 2013/12/25 | 1,515 | 1,616.3 | 1,495 | 1,600 | +111.2 | +7.5% | 3,647,200 |
| 2013/12/24 | 1,550 | 1,555 | 1,478.8 | 1,488.8 | -37.5 | -2.5% | 2,580,800 |
| 2013/12/20 | 1,612.5 | 1,623.8 | 1,506.3 | 1,526.3 | +63.8 | +4.4% | 5,735,200 |
| 2013/12/19 | 1,462.5 | 1,493.8 | 1,440 | 1,462.5 | +18.7 | +1.3% | 1,506,400 |
| 2013/12/18 | 1,462.5 | 1,481.3 | 1,438.8 | 1,443.8 | -13.7 | -0.9% | 1,448,800 |
| 2013/12/17 | 1,430 | 1,506.3 | 1,408.8 | 1,457.5 | +16.2 | +1.1% | 2,388,800 |
| 2013/12/16 | 1,550 | 1,560 | 1,392.5 | 1,441.3 | -108.7 | -7% | 2,921,600 |
| 2013/12/13 | 1,537.5 | 1,595 | 1,527.5 | 1,550 | +15 | +1% | 1,609,600 |
| 2013/12/12 | 1,568.8 | 1,585 | 1,525 | 1,535 | -33.8 | -2.2% | 1,428,000 |
| 2013/12/11 | 1,585 | 1,643.8 | 1,546.3 | 1,568.8 | +5 | +0.3% | 3,151,200 |
| 2013/12/10 | 1,612.5 | 1,660 | 1,563.8 | 1,563.8 | -56.2 | -3.5% | 2,705,600 |
| 2013/12/09 | 1,696.3 | 1,696.3 | 1,615 | 1,620 | -55 | -3.3% | 3,058,400 |
| 2013/12/06 | 1,798.8 | 1,806.3 | 1,662.5 | 1,675 | -170 | -9.2% | 7,003,200 |
| 2013/12/05 | 1,712.5 | 1,905 | 1,702.5 | 1,845 | +168.7 | +10.1% | 11,737,600 |
| 2013/12/04 | 1,650 | 1,683.8 | 1,612.5 | 1,676.3 | +38.8 | +2.4% | 3,630,400 |
| 2013/12/03 | 1,611.3 | 1,697.5 | 1,600 | 1,637.5 | +40 | +2.5% | 6,118,400 |
| 2013/12/02 | 1,531.3 | 1,612.5 | 1,523.8 | 1,597.5 | +72.5 | +4.8% | 3,408,000 |
| 2013/11/29 | 1,538.8 | 1,553.8 | 1,521.3 | 1,525 | +10 | +0.7% | 1,259,200 |
| 2013/11/28 | 1,521.3 | 1,558.8 | 1,510 | 1,515 | -3.8 | -0.3% | 2,087,200 |
| 2013/11/27 | 1,566.3 | 1,582.5 | 1,518.8 | 1,518.8 | -71.2 | -4.5% | 2,713,600 |
| 2013/11/26 | 1,562.5 | 1,590 | 1,526.3 | 1,590 | +46.2 | +3% | 2,784,000 |
| 2013/11/25 | 1,537.5 | 1,593.8 | 1,535 | 1,543.8 | +30 | +2% | 3,756,800 |
| 2013/11/22 | 1,545 | 1,572.5 | 1,501.3 | 1,513.8 | -68.7 | -4.3% | 3,802,400 |
| 2013/11/21 | 1,628.8 | 1,642.5 | 1,582.5 | 1,582.5 | -83.8 | -5% | 4,764,800 |
| 2013/11/20 | 1,605 | 1,668.8 | 1,567.5 | 1,666.3 | +86.3 | +5.5% | 9,265,600 |
| 2013/11/19 | 1,580 | 1,596.3 | 1,488.8 | 1,580 | +37.5 | +2.4% | 7,492,800 |
| 2013/11/18 | 1,718.8 | 1,731.3 | 1,531.3 | 1,542.5 | -203.8 | -11.7% | 9,394,400 |
| 2013/11/15 | 1,800 | 1,838.8 | 1,741.3 | 1,746.3 | -42.5 | -2.4% | 4,252,000 |
| 2013/11/14 | 1,772.5 | 1,843.8 | 1,756.3 | 1,788.8 | -21.2 | -1.2% | 5,161,600 |
| 2013/11/13 | 1,887.5 | 1,910 | 1,806.3 | 1,810 | -127.5 | -6.6% | 7,291,200 |
| 2013/11/12 | 1,913.8 | 1,970 | 1,872.5 | 1,937.5 | +2.5 | +0.1% | 5,838,400 |
| 2013/11/11 | 1,925 | 2,037.5 | 1,891.3 | 1,935 | +57.5 | +3.1% | 13,998,400 |
| 2013/11/08 | 1,858.8 | 1,910 | 1,820 | 1,877.5 | +13.7 | +0.7% | 4,480,000 |
| 2013/11/07 | 1,901.3 | 1,975 | 1,843.8 | 1,863.8 | -30 | -1.6% | 7,880,000 |
| 2013/11/06 | 1,948.8 | 2,018.8 | 1,893.8 | 1,893.8 | -77.5 | -3.9% | 13,033,600 |
| 2013/11/05 | 1,856.3 | 2,000 | 1,781.3 | 1,971.3 | +77.5 | +4.1% | 14,988,000 |
| 2013/11/01 | 1,795 | 1,900 | 1,727.5 | 1,893.8 | +143.8 | +8.2% | 15,122,400 |
| 2013/10/31 | 1,937.5 | 2,010 | 1,720 | 1,750 | -143.8 | -7.6% | 19,348,800 |
| 2013/10/30 | 2,133.8 | 2,217.5 | 1,862.5 | 1,893.8 | -290 | -13.3% | 22,322,400 |
| 2013/10/29 | 1,987.5 | 2,183.8 | 1,938.8 | 2,183.8 | +223.8 | +11.4% | 20,440,800 |
| 2013/10/28 | 2,043.8 | 2,070 | 1,937.5 | 1,960 | -3.8 | -0.2% | 8,224,800 |
| 2013/10/25 | 2,006.3 | 2,166.3 | 1,911.3 | 1,963.8 | +20 | +1% | 26,167,200 |
| 2013/10/24 | 1,718.8 | 1,943.8 | 1,711.3 | 1,943.8 | +375 | +23.9% | 19,230,400 |
| 2013/10/23 | 1,612.5 | 1,692.5 | 1,547.5 | 1,568.8 | -52.5 | -3.2% | 5,966,400 |
| 2013/10/22 | 1,756.3 | 1,762.5 | 1,612.5 | 1,621.3 | -111.2 | -6.4% | 5,810,400 |
| 2013/10/21 | 1,832.5 | 1,843.8 | 1,722.5 | 1,732.5 | -53.8 | -3% | 8,332,800 |
| 2013/10/18 | 1,537.5 | 1,832.5 | 1,537.5 | 1,786.3 | +303.8 | +20.5% | 21,328,000 |
| 2013/10/17 | 1,492.5 | 1,550 | 1,470 | 1,482.5 | +42.5 | +3% | 6,236,000 |
| 2013/10/16 | 1,411.3 | 1,483.8 | 1,388.8 | 1,440 | -8.8 | -0.6% | 3,247,200 |
2801～
2850
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 | 166,000円 | +5.0% | +1.5% | 0.00% | 14.20倍 | 3.78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 | 356,700円 | +8.0% | -15.3% | 3.48% | 10.01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 | 322,000円 | - | - | 0.00% | - | 149.14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 | 181,600円 | +5.9% | +684.6% | 3.03% | 12.05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 | 420,000円 | +3.6% | +6.1% | 2.86% | 14.15倍 | 0.83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
