カイノスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,278 | 1,278 | 1,278 | 1,278 | -8 | -0.6% | 400 |
| 2025/08/20 | 1,286 | 1,286 | 1,286 | 1,286 | ±0 | ±0% | 800 |
| 2025/08/19 | 1,280 | 1,286 | 1,280 | 1,286 | +13 | +1% | 600 |
| 2025/08/18 | 1,288 | 1,288 | 1,273 | 1,273 | -18 | -1.4% | 700 |
| 2025/08/15 | 1,297 | 1,297 | 1,288 | 1,291 | +20 | +1.6% | 1,200 |
| 2025/08/14 | 1,284 | 1,284 | 1,271 | 1,271 | -16 | -1.2% | 2,100 |
| 2025/08/13 | 1,258 | 1,288 | 1,258 | 1,287 | +25 | +2% | 1,700 |
| 2025/08/12 | 1,252 | 1,404 | 1,240 | 1,262 | +2 | +0.2% | 22,300 |
| 2025/08/08 | 1,253 | 1,266 | 1,250 | 1,260 | -5 | -0.4% | 1,500 |
| 2025/08/07 | 1,262 | 1,265 | 1,254 | 1,265 | +3 | +0.2% | 4,900 |
| 2025/08/06 | 1,248 | 1,278 | 1,248 | 1,262 | +6 | +0.5% | 800 |
| 2025/08/05 | 1,245 | 1,256 | 1,245 | 1,256 | +11 | +0.9% | 600 |
| 2025/08/04 | 1,242 | 1,245 | 1,240 | 1,245 | -6 | -0.5% | 800 |
| 2025/08/01 | 1,237 | 1,251 | 1,237 | 1,251 | +13 | +1.1% | 1,300 |
| 2025/07/31 | 1,250 | 1,256 | 1,234 | 1,238 | -6 | -0.5% | 2,300 |
| 2025/07/30 | 1,244 | 1,244 | 1,244 | 1,244 | -10 | -0.8% | 400 |
| 2025/07/29 | 1,236 | 1,257 | 1,236 | 1,254 | +9 | +0.7% | 600 |
| 2025/07/28 | 1,246 | 1,260 | 1,245 | 1,245 | -5 | -0.4% | 6,300 |
| 2025/07/25 | 1,276 | 1,288 | 1,227 | 1,250 | -11 | -0.9% | 12,000 |
| 2025/07/24 | 1,260 | 1,270 | 1,260 | 1,261 | +1 | +0.1% | 5,300 |
| 2025/07/23 | 1,254 | 1,260 | 1,244 | 1,260 | +21 | +1.7% | 1,900 |
| 2025/07/22 | 1,231 | 1,272 | 1,231 | 1,239 | +9 | +0.7% | 1,400 |
| 2025/07/18 | 1,243 | 1,243 | 1,229 | 1,230 | -13 | -1% | 2,900 |
| 2025/07/17 | 1,231 | 1,243 | 1,231 | 1,243 | +12 | +1% | 2,900 |
| 2025/07/16 | 1,220 | 1,231 | 1,220 | 1,231 | +1 | +0.1% | 1,200 |
| 2025/07/15 | 1,228 | 1,230 | 1,228 | 1,230 | +7 | +0.6% | 500 |
| 2025/07/14 | 1,223 | 1,228 | 1,223 | 1,223 | ±0 | ±0% | 800 |
| 2025/07/11 | 1,222 | 1,231 | 1,222 | 1,223 | -2 | -0.2% | 1,900 |
| 2025/07/10 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 100 |
| 2025/07/09 | 1,225 | 1,225 | 1,225 | 1,225 | - | - | 100 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 1,227 | 1,233 | 1,223 | 1,233 | +6 | +0.5% | 1,300 |
| 2025/07/04 | 1,228 | 1,228 | 1,227 | 1,227 | -1 | -0.1% | 600 |
| 2025/07/03 | 1,230 | 1,230 | 1,228 | 1,228 | -9 | -0.7% | 800 |
| 2025/07/02 | 1,240 | 1,240 | 1,235 | 1,237 | -3 | -0.2% | 800 |
| 2025/07/01 | 1,239 | 1,244 | 1,233 | 1,240 | +1 | +0.1% | 1,700 |
| 2025/06/30 | 1,231 | 1,240 | 1,229 | 1,239 | +8 | +0.6% | 2,700 |
| 2025/06/27 | 1,222 | 1,242 | 1,222 | 1,231 | +1 | +0.1% | 2,200 |
| 2025/06/26 | 1,231 | 1,235 | 1,230 | 1,230 | -3 | -0.2% | 800 |
| 2025/06/25 | 1,231 | 1,248 | 1,231 | 1,233 | -15 | -1.2% | 1,300 |
| 2025/06/24 | 1,249 | 1,249 | 1,237 | 1,248 | -1 | -0.1% | 500 |
| 2025/06/23 | 1,245 | 1,249 | 1,245 | 1,249 | +4 | +0.3% | 1,500 |
| 2025/06/20 | 1,235 | 1,245 | 1,235 | 1,245 | +10 | +0.8% | 500 |
| 2025/06/19 | 1,248 | 1,248 | 1,233 | 1,235 | -13 | -1% | 1,800 |
| 2025/06/18 | 1,242 | 1,248 | 1,242 | 1,248 | +8 | +0.6% | 1,300 |
| 2025/06/17 | 1,240 | 1,240 | 1,240 | 1,240 | -1 | -0.1% | 100 |
| 2025/06/16 | 1,243 | 1,243 | 1,240 | 1,241 | +7 | +0.6% | 500 |
| 2025/06/13 | 1,241 | 1,241 | 1,232 | 1,234 | -6 | -0.5% | 300 |
| 2025/06/12 | 1,231 | 1,240 | 1,231 | 1,240 | -1 | -0.1% | 500 |
| 2025/06/11 | 1,237 | 1,241 | 1,233 | 1,241 | +4 | +0.3% | 700 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「カイノス」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 |
|---|---|---|---|---|---|---|---|---|
| カイノス | 129,900円 | +3.7% | +2.7% | 2.46% | 9.13倍 | 0.81倍 |
|
臨床検査薬の中堅メーカー。生化学、免疫血清学的検査用試薬に重点。共同開発の促進に注力 |
| サイフューズ | 66,600円 | +459.3% | - | 0.00% | - | 2.63倍 |
|
バイオ３Ｄプリンタを開発、自家細胞製品の製造受託も。臓器など再生医療等製品を臨床開発中 |
| ＮＰＴ | - | - | - | - | - | - |
|
- |
| ペルセウス | 34,600円 | +25.0% | - | 0.00% | - | 3.77倍 |
|
東大発バイオベンチャー。高機能抗体の取得に強み。抗体医薬品や抗体薬物複合体（ＡＤＣ）開発 |
| ＤＷＴＩ | 10,600円 | -15.1% | - | 0.00% | - | 5.49倍 |
|
三重大学発創薬ベンチャー。プロテインキナーゼ阻害剤開発技術はじめ眼病治療薬開発に集中 |
市場注目の銘柄
チャート関連のコラム
