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 |
|---|---|---|---|---|---|---|---|
| 2013/10/28 | 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 |
| 2013/10/15 | 1,421.3 | 1,527.5 | 1,417.5 | 1,448.8 | +43.8 | +3.1% | 10,503,200 |
| 2013/10/11 | 1,277.5 | 1,422.5 | 1,268.8 | 1,405 | +147.5 | +11.7% | 5,908,800 |
| 2013/10/10 | 1,312.5 | 1,331.3 | 1,252.5 | 1,257.5 | -10 | -0.8% | 2,386,400 |
| 2013/10/09 | 1,233.8 | 1,297.5 | 1,233.8 | 1,267.5 | +10 | +0.8% | 2,216,000 |
| 2013/10/08 | 1,275 | 1,322.5 | 1,225 | 1,257.5 | -76.3 | -5.7% | 3,552,000 |
| 2013/10/07 | 1,336.3 | 1,437.5 | 1,318.8 | 1,333.8 | +30 | +2.3% | 7,773,600 |
| 2013/10/04 | 1,283.8 | 1,357.5 | 1,267.5 | 1,303.8 | +3.8 | +0.3% | 3,268,000 |
| 2013/10/03 | 1,250 | 1,312.5 | 1,228.8 | 1,300 | +16.2 | +1.3% | 2,996,000 |
| 2013/10/02 | 1,263.8 | 1,321.3 | 1,238.8 | 1,283.8 | +8.8 | +0.7% | 3,921,600 |
| 2013/10/01 | 1,356.3 | 1,381.3 | 1,253.8 | 1,275 | -47.5 | -3.6% | 3,434,400 |
| 2013/09/30 | 1,325 | 1,435 | 1,302.5 | 1,322.5 | -38.8 | -2.9% | 6,520,800 |
| 2013/09/27 | 1,243.8 | 1,362.5 | 1,228.8 | 1,361.3 | +132.5 | +10.8% | 6,288,800 |
| 2013/09/26 | 1,145 | 1,243.8 | 1,112.5 | 1,228.8 | +65 | +5.6% | 4,080,000 |
| 2013/09/25 | 1,100 | 1,166.3 | 1,095 | 1,163.8 | +52.5 | +4.7% | 3,640,000 |
| 2013/09/24 | 1,130 | 1,141.3 | 1,101.3 | 1,111.3 | -36.2 | -3.2% | 1,817,600 |
| 2013/09/20 | 1,147.5 | 1,161.3 | 1,110 | 1,147.5 | +2.5 | +0.2% | 2,512,000 |
| 2013/09/19 | 1,142.5 | 1,166.3 | 1,098.8 | 1,145 | +32.5 | +2.9% | 2,805,600 |
| 2013/09/18 | 1,125 | 1,168.8 | 1,106.3 | 1,112.5 | +20 | +1.8% | 4,011,200 |
| 2013/09/17 | 1,073.8 | 1,115 | 1,053.8 | 1,092.5 | +10 | +0.9% | 2,263,200 |
| 2013/09/13 | 1,047.5 | 1,135 | 1,020 | 1,082.5 | +35 | +3.3% | 4,975,200 |
| 2013/09/12 | 1,037.5 | 1,090 | 1,003.8 | 1,047.5 | +91.2 | +9.5% | 8,832,800 |
| 2013/09/11 | 957.5 | 1,008.8 | 922.5 | 956.3 | -20 | -2% | 6,444,000 |
| 2013/09/10 | 970 | 976.3 | 966.3 | 976.3 | +125 | +14.7% | 1,211,200 |
| 2013/09/09 | 848.8 | 863.8 | 825 | 851.3 | +13.8 | +1.6% | 656,800 |
| 2013/09/06 | 875 | 883.8 | 835 | 837.5 | -37.5 | -4.3% | 1,084,800 |
| 2013/09/05 | 915 | 918.8 | 857.5 | 875 | -22.5 | -2.5% | 1,806,400 |
| 2013/09/04 | 805 | 900 | 800 | 897.5 | +78.7 | +9.6% | 2,492,000 |
| 2013/09/03 | 765 | 856.3 | 762.5 | 818.8 | +68.8 | +9.2% | 3,029,600 |
| 2013/09/02 | 763.8 | 771.3 | 743.8 | 750 | -32.5 | -4.2% | 1,306,400 |
| 2013/08/30 | 746.3 | 812.5 | 737.5 | 782.5 | +37.5 | +5% | 2,289,600 |
| 2013/08/29 | 768.8 | 781.3 | 738.8 | 745 | -5 | -0.7% | 1,293,600 |
| 2013/08/28 | 772.5 | 787.5 | 737.5 | 750 | -60 | -7.4% | 2,683,200 |
| 2013/08/27 | 830 | 855 | 795 | 810 | -30 | -3.6% | 2,599,200 |
| 2013/08/26 | 885 | 905 | 835 | 840 | -53.8 | -6% | 1,512,000 |
| 2013/08/23 | 931.3 | 936.3 | 886.3 | 893.8 | -18.7 | -2% | 1,038,400 |
| 2013/08/22 | 978.8 | 978.8 | 912.5 | 912.5 | -45 | -4.7% | 1,413,600 |
| 2013/08/21 | 945 | 975 | 897.5 | 957.5 | +1.2 | +0.1% | 1,337,600 |
| 2013/08/20 | 1,020 | 1,023.8 | 932.5 | 956.3 | -60 | -5.9% | 1,498,400 |
| 2013/08/19 | 1,026.3 | 1,056.3 | 1,003.8 | 1,016.3 | +12.5 | +1.2% | 2,227,200 |
| 2013/08/16 | 956.3 | 1,108.8 | 950 | 1,003.8 | +18.8 | +1.9% | 7,607,200 |
| 2013/08/15 | 912.5 | 1,026.3 | 895 | 985 | +56.2 | +6.1% | 7,189,600 |
2901～
2950
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
