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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,234 | 1,246 | 1,234 | 1,245 | ±0 | ±0% | 1,100 |
| 2025/03/05 | 1,248 | 1,248 | 1,222 | 1,245 | +9 | +0.7% | 900 |
| 2025/03/04 | 1,245 | 1,245 | 1,235 | 1,236 | +4 | +0.3% | 600 |
| 2025/03/03 | 1,215 | 1,254 | 1,215 | 1,232 | +25 | +2.1% | 2,800 |
| 2025/02/28 | 1,219 | 1,220 | 1,205 | 1,207 | -12 | -1% | 1,600 |
| 2025/02/27 | 1,205 | 1,222 | 1,205 | 1,219 | +7 | +0.6% | 900 |
| 2025/02/26 | 1,212 | 1,212 | 1,212 | 1,212 | -1 | -0.1% | 300 |
| 2025/02/25 | 1,220 | 1,221 | 1,213 | 1,213 | -9 | -0.7% | 1,300 |
| 2025/02/21 | 1,212 | 1,222 | 1,212 | 1,222 | +10 | +0.8% | 1,200 |
| 2025/02/20 | 1,220 | 1,223 | 1,212 | 1,212 | -8 | -0.7% | 1,800 |
| 2025/02/19 | 1,224 | 1,224 | 1,217 | 1,220 | -4 | -0.3% | 400 |
| 2025/02/18 | 1,206 | 1,227 | 1,206 | 1,224 | +23 | +1.9% | 4,600 |
| 2025/02/17 | 1,200 | 1,209 | 1,200 | 1,201 | +3 | +0.3% | 1,100 |
| 2025/02/14 | 1,202 | 1,208 | 1,198 | 1,198 | -11 | -0.9% | 1,300 |
| 2025/02/13 | 1,200 | 1,211 | 1,200 | 1,209 | +9 | +0.8% | 1,400 |
| 2025/02/12 | 1,203 | 1,213 | 1,200 | 1,200 | -3 | -0.2% | 2,000 |
| 2025/02/10 | 1,209 | 1,218 | 1,201 | 1,203 | -5 | -0.4% | 1,300 |
| 2025/02/07 | 1,219 | 1,219 | 1,188 | 1,208 | +7 | +0.6% | 8,600 |
| 2025/02/06 | 1,202 | 1,210 | 1,201 | 1,201 | ±0 | ±0% | 1,500 |
| 2025/02/05 | 1,202 | 1,224 | 1,201 | 1,201 | -1 | -0.1% | 2,800 |
| 2025/02/04 | 1,205 | 1,210 | 1,202 | 1,202 | +1 | +0.1% | 1,100 |
| 2025/02/03 | 1,213 | 1,226 | 1,200 | 1,201 | -12 | -1% | 2,700 |
| 2025/01/31 | 1,200 | 1,222 | 1,180 | 1,213 | +13 | +1.1% | 4,200 |
| 2025/01/30 | 1,176 | 1,230 | 1,176 | 1,200 | +13 | +1.1% | 4,400 |
| 2025/01/29 | 1,180 | 1,200 | 1,180 | 1,187 | +1 | +0.1% | 2,200 |
| 2025/01/28 | 1,179 | 1,215 | 1,178 | 1,186 | -4 | -0.3% | 1,300 |
| 2025/01/27 | 1,226 | 1,237 | 1,159 | 1,190 | -35 | -2.9% | 14,400 |
| 2025/01/24 | 1,283 | 1,310 | 1,211 | 1,225 | -58 | -4.5% | 33,800 |
| 2025/01/23 | 1,281 | 1,292 | 1,275 | 1,283 | +3 | +0.2% | 4,400 |
| 2025/01/22 | 1,283 | 1,285 | 1,265 | 1,280 | -4 | -0.3% | 5,600 |
| 2025/01/21 | 1,284 | 1,284 | 1,284 | 1,284 | ±0 | ±0% | 1,200 |
| 2025/01/20 | 1,289 | 1,293 | 1,243 | 1,284 | +15 | +1.2% | 3,600 |
| 2025/01/17 | 1,271 | 1,271 | 1,242 | 1,269 | -4 | -0.3% | 3,800 |
| 2025/01/16 | 1,250 | 1,273 | 1,250 | 1,273 | +23 | +1.8% | 2,200 |
| 2025/01/15 | 1,242 | 1,263 | 1,242 | 1,250 | -2 | -0.2% | 2,000 |
| 2025/01/14 | 1,305 | 1,305 | 1,246 | 1,252 | -67 | -5.1% | 7,100 |
| 2025/01/10 | 1,266 | 1,321 | 1,256 | 1,319 | +58 | +4.6% | 33,000 |
| 2025/01/09 | 1,243 | 1,262 | 1,241 | 1,261 | +18 | +1.4% | 7,700 |
| 2025/01/08 | 1,240 | 1,252 | 1,240 | 1,243 | +2 | +0.2% | 2,100 |
| 2025/01/07 | 1,230 | 1,265 | 1,229 | 1,241 | +11 | +0.9% | 21,500 |
| 2025/01/06 | 1,237 | 1,239 | 1,230 | 1,230 | -6 | -0.5% | 1,100 |
| 2024/12/30 | 1,219 | 1,236 | 1,219 | 1,236 | +8 | +0.7% | 2,100 |
| 2024/12/27 | 1,211 | 1,228 | 1,207 | 1,228 | +17 | +1.4% | 500 |
| 2024/12/26 | 1,212 | 1,212 | 1,204 | 1,211 | +1 | +0.1% | 1,000 |
| 2024/12/25 | 1,231 | 1,231 | 1,196 | 1,210 | -21 | -1.7% | 2,600 |
| 2024/12/24 | 1,231 | 1,231 | 1,224 | 1,231 | -8 | -0.6% | 1,200 |
| 2024/12/23 | 1,240 | 1,241 | 1,233 | 1,239 | -3 | -0.2% | 1,800 |
| 2024/12/20 | 1,241 | 1,242 | 1,238 | 1,242 | +4 | +0.3% | 1,400 |
| 2024/12/19 | 1,229 | 1,238 | 1,222 | 1,238 | +9 | +0.7% | 1,500 |
| 2024/12/18 | 1,238 | 1,238 | 1,207 | 1,229 | -15 | -1.2% | 2,100 |
51～
100
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
