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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,226 | 1,288 | 1,226 | 1,248 | +18 | +1.5% | 4,800 |
| 2025/05/20 | 1,250 | 1,250 | 1,230 | 1,230 | -15 | -1.2% | 1,700 |
| 2025/05/19 | 1,247 | 1,247 | 1,233 | 1,245 | +12 | +1% | 1,300 |
| 2025/05/16 | 1,237 | 1,240 | 1,230 | 1,233 | -23 | -1.8% | 1,100 |
| 2025/05/15 | 1,249 | 1,260 | 1,247 | 1,256 | +7 | +0.6% | 1,700 |
| 2025/05/14 | 1,248 | 1,249 | 1,248 | 1,249 | +1 | +0.1% | 300 |
| 2025/05/13 | 1,248 | 1,248 | 1,241 | 1,248 | -1 | -0.1% | 700 |
| 2025/05/12 | 1,250 | 1,255 | 1,241 | 1,249 | +14 | +1.1% | 1,900 |
| 2025/05/09 | 1,255 | 1,264 | 1,235 | 1,235 | -17 | -1.4% | 3,300 |
| 2025/05/08 | 1,235 | 1,252 | 1,235 | 1,252 | -5 | -0.4% | 600 |
| 2025/05/07 | 1,230 | 1,257 | 1,230 | 1,257 | +26 | +2.1% | 1,000 |
| 2025/05/02 | 1,239 | 1,239 | 1,211 | 1,231 | +4 | +0.3% | 1,200 |
| 2025/05/01 | 1,265 | 1,265 | 1,227 | 1,227 | -38 | -3% | 1,400 |
| 2025/04/30 | 1,247 | 1,292 | 1,200 | 1,265 | +18 | +1.4% | 40,900 |
| 2025/04/28 | 1,196 | 1,247 | 1,148 | 1,247 | +51 | +4.3% | 77,800 |
| 2025/04/25 | 1,191 | 1,196 | 1,149 | 1,196 | +22 | +1.9% | 1,500 |
| 2025/04/24 | 1,152 | 1,198 | 1,152 | 1,174 | +39 | +3.4% | 3,200 |
| 2025/04/23 | 1,140 | 1,149 | 1,135 | 1,135 | +6 | +0.5% | 600 |
| 2025/04/22 | 1,134 | 1,149 | 1,129 | 1,129 | -16 | -1.4% | 600 |
| 2025/04/21 | 1,136 | 1,146 | 1,135 | 1,145 | -12 | -1% | 2,400 |
| 2025/04/18 | 1,143 | 1,157 | 1,142 | 1,157 | +14 | +1.2% | 1,300 |
| 2025/04/17 | 1,156 | 1,156 | 1,142 | 1,143 | -15 | -1.3% | 400 |
| 2025/04/16 | 1,157 | 1,158 | 1,139 | 1,158 | +25 | +2.2% | 400 |
| 2025/04/15 | 1,118 | 1,158 | 1,118 | 1,133 | -6 | -0.5% | 600 |
| 2025/04/14 | 1,156 | 1,156 | 1,125 | 1,139 | -16 | -1.4% | 2,600 |
| 2025/04/11 | 1,140 | 1,165 | 1,140 | 1,155 | +15 | +1.3% | 3,600 |
| 2025/04/10 | 1,116 | 1,165 | 1,116 | 1,140 | +37 | +3.4% | 4,700 |
| 2025/04/09 | 1,109 | 1,132 | 1,103 | 1,103 | -7 | -0.6% | 3,700 |
| 2025/04/08 | 1,110 | 1,150 | 1,110 | 1,110 | +12 | +1.1% | 4,100 |
| 2025/04/07 | 1,049 | 1,132 | 1,035 | 1,098 | -86 | -7.3% | 10,600 |
| 2025/04/04 | 1,248 | 1,248 | 1,175 | 1,184 | -41 | -3.3% | 11,500 |
| 2025/04/03 | 1,230 | 1,235 | 1,220 | 1,225 | -11 | -0.9% | 3,700 |
| 2025/04/02 | 1,235 | 1,236 | 1,235 | 1,236 | ±0 | ±0% | 200 |
| 2025/04/01 | 1,239 | 1,256 | 1,236 | 1,236 | -17 | -1.4% | 1,700 |
| 2025/03/31 | 1,230 | 1,253 | 1,229 | 1,253 | -4 | -0.3% | 1,000 |
| 2025/03/28 | 1,253 | 1,260 | 1,231 | 1,257 | -9 | -0.7% | 500 |
| 2025/03/27 | 1,268 | 1,268 | 1,256 | 1,266 | +7 | +0.6% | 8,000 |
| 2025/03/26 | 1,251 | 1,259 | 1,238 | 1,259 | -9 | -0.7% | 2,100 |
| 2025/03/25 | 1,277 | 1,285 | 1,253 | 1,268 | -9 | -0.7% | 3,000 |
| 2025/03/24 | 1,244 | 1,287 | 1,236 | 1,277 | +35 | +2.8% | 15,200 |
| 2025/03/21 | 1,242 | 1,242 | 1,237 | 1,242 | ±0 | ±0% | 1,300 |
| 2025/03/19 | 1,243 | 1,254 | 1,238 | 1,242 | -8 | -0.6% | 3,200 |
| 2025/03/18 | 1,251 | 1,253 | 1,241 | 1,250 | +4 | +0.3% | 600 |
| 2025/03/17 | 1,245 | 1,254 | 1,245 | 1,246 | -5 | -0.4% | 700 |
| 2025/03/14 | 1,241 | 1,257 | 1,237 | 1,251 | ±0 | ±0% | 1,300 |
| 2025/03/13 | 1,271 | 1,271 | 1,251 | 1,251 | +1 | +0.1% | 300 |
| 2025/03/12 | 1,237 | 1,250 | 1,237 | 1,250 | +13 | +1.1% | 300 |
| 2025/03/11 | 1,230 | 1,246 | 1,201 | 1,237 | -23 | -1.8% | 3,200 |
| 2025/03/10 | 1,255 | 1,272 | 1,250 | 1,260 | +5 | +0.4% | 2,400 |
| 2025/03/07 | 1,245 | 1,269 | 1,237 | 1,255 | +10 | +0.8% | 2,000 |
1～
50
件表示中 / 3703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 | 124,800円 | +3.7% | +2.7% | 2.56% | 8.77倍 | 0.78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 |
| ＮＰＴ | - | - | - | - | - | - |
|
- |
| クリングル | 84,500円 | +240.0% | - | 0.00% | - | 3.65倍 |
|
細胞の増殖、保護、修復などの機能があるＨＧＦタンパク質を用いて、難治性疾患治療薬を開発 |
| カルナバイオ | 28,600円 | +13.5% | - | 0.00% | - | 2.21倍 |
|
キナーゼタンパク質の販売や受託試験など創薬初期の支援事業が柱。キナーゼ阻害剤で創薬も |
| ＤＷＴＩ | 11,500円 | -15.1% | - | 0.00% | - | 7.19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
