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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,081 | 1,093 | 1,070 | 1,090 | +1 | +0.1% | 8,500 |
2023/12/07 | 1,088 | 1,090 | 1,081 | 1,089 | -3 | -0.3% | 1,000 |
2023/12/06 | 1,088 | 1,093 | 1,082 | 1,092 | +4 | +0.4% | 2,300 |
2023/12/05 | 1,097 | 1,102 | 1,087 | 1,088 | -22 | -2% | 6,400 |
2023/12/04 | 1,108 | 1,125 | 1,108 | 1,110 | +2 | +0.2% | 11,000 |
2023/12/01 | 1,077 | 1,125 | 1,074 | 1,108 | +32 | +3% | 47,000 |
2023/11/30 | 1,079 | 1,079 | 1,065 | 1,076 | -5 | -0.5% | 2,300 |
2023/11/29 | 1,086 | 1,086 | 1,057 | 1,081 | -5 | -0.5% | 4,700 |
2023/11/28 | 1,090 | 1,098 | 1,084 | 1,086 | -14 | -1.3% | 2,000 |
2023/11/27 | 1,091 | 1,101 | 1,090 | 1,100 | +10 | +0.9% | 12,600 |
2023/11/24 | 1,089 | 1,090 | 1,085 | 1,090 | +2 | +0.2% | 3,900 |
2023/11/22 | 1,083 | 1,088 | 1,078 | 1,088 | +2 | +0.2% | 3,600 |
2023/11/21 | 1,088 | 1,090 | 1,080 | 1,086 | -6 | -0.5% | 9,900 |
2023/11/20 | 1,084 | 1,094 | 1,084 | 1,092 | +8 | +0.7% | 6,900 |
2023/11/17 | 1,070 | 1,088 | 1,059 | 1,084 | +13 | +1.2% | 4,000 |
2023/11/16 | 1,071 | 1,078 | 1,064 | 1,071 | ±0 | ±0% | 2,500 |
2023/11/15 | 1,055 | 1,079 | 1,051 | 1,071 | +17 | +1.6% | 6,000 |
2023/11/14 | 1,074 | 1,074 | 1,035 | 1,054 | -20 | -1.9% | 12,100 |
2023/11/13 | 1,101 | 1,101 | 1,057 | 1,074 | -20 | -1.8% | 18,300 |
2023/11/10 | 1,050 | 1,100 | 1,050 | 1,094 | +49 | +4.7% | 45,900 |
2023/11/09 | 1,036 | 1,048 | 1,035 | 1,045 | +13 | +1.3% | 5,400 |
2023/11/08 | 1,039 | 1,040 | 1,032 | 1,032 | -9 | -0.9% | 2,500 |
2023/11/07 | 1,037 | 1,045 | 1,037 | 1,041 | -4 | -0.4% | 3,700 |
2023/11/06 | 1,042 | 1,063 | 1,042 | 1,045 | +5 | +0.5% | 7,500 |
2023/11/02 | 1,033 | 1,049 | 1,033 | 1,040 | +7 | +0.7% | 6,200 |
2023/11/01 | 1,028 | 1,035 | 1,024 | 1,033 | +7 | +0.7% | 10,400 |
2023/10/31 | 1,022 | 1,027 | 1,022 | 1,026 | +3 | +0.3% | 1,200 |
2023/10/30 | 1,027 | 1,032 | 1,023 | 1,023 | -3 | -0.3% | 2,100 |
2023/10/27 | 1,024 | 1,030 | 1,024 | 1,026 | +1 | +0.1% | 1,600 |
2023/10/26 | 1,032 | 1,034 | 1,022 | 1,025 | ±0 | ±0% | 3,900 |
2023/10/25 | 1,020 | 1,070 | 1,020 | 1,025 | +5 | +0.5% | 36,100 |
2023/10/24 | 1,013 | 1,020 | 1,005 | 1,020 | +9 | +0.9% | 6,800 |
2023/10/23 | 1,014 | 1,017 | 1,010 | 1,011 | -4 | -0.4% | 5,300 |
2023/10/20 | 1,016 | 1,019 | 1,013 | 1,015 | -1 | -0.1% | 13,000 |
2023/10/19 | 1,015 | 1,020 | 1,012 | 1,016 | -2 | -0.2% | 7,600 |
2023/10/18 | 1,018 | 1,020 | 1,011 | 1,018 | ±0 | ±0% | 8,500 |
2023/10/17 | 1,026 | 1,026 | 1,018 | 1,018 | +1 | +0.1% | 5,700 |
2023/10/16 | 1,023 | 1,027 | 1,017 | 1,017 | -10 | -1% | 6,800 |
2023/10/13 | 1,028 | 1,029 | 1,024 | 1,027 | -2 | -0.2% | 6,300 |
2023/10/12 | 1,033 | 1,033 | 1,029 | 1,029 | -4 | -0.4% | 3,200 |
2023/10/11 | 1,031 | 1,037 | 1,030 | 1,033 | +2 | +0.2% | 6,600 |
2023/10/10 | 1,033 | 1,036 | 1,030 | 1,031 | +1 | +0.1% | 8,300 |
2023/10/06 | 1,034 | 1,037 | 1,030 | 1,030 | +1 | +0.1% | 3,500 |
2023/10/05 | 1,030 | 1,034 | 1,026 | 1,029 | +3 | +0.3% | 11,800 |
2023/10/04 | 1,033 | 1,039 | 1,023 | 1,026 | -12 | -1.2% | 9,000 |
2023/10/03 | 1,039 | 1,043 | 1,038 | 1,038 | -4 | -0.4% | 1,700 |
2023/10/02 | 1,045 | 1,053 | 1,041 | 1,042 | -3 | -0.3% | 3,200 |
2023/09/29 | 1,044 | 1,047 | 1,038 | 1,045 | +1 | +0.1% | 4,200 |
2023/09/28 | 1,048 | 1,050 | 1,030 | 1,044 | -4 | -0.4% | 2,800 |
2023/09/27 | 1,050 | 1,050 | 1,044 | 1,048 | +2 | +0.2% | 3,100 |
101~
150
件表示中 / 3452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 | 115,200円 | +6.8% | -13.8% | 2.78% | 8.83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 |
サイフューズ | 72,700円 | +891.8% | - | 0.00% | - | 1.80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 |
キッズバイオ | 13,800円 | -4.5% | - | 0.00% | - | 6.02倍 |
|
北大発創薬ベンチャー。バイオ後続品を主力に、乳歯歯髄幹細胞(SHED)用いた再生医療に力 |
ソレイジア | 2,700円 | +102.6% | - | 0.00% | - | 2.62倍 |
|
がん柱の創薬ベンチャー。候補品導入後に開発進め権利再導出、製品販売を行うビジネスモデル |
メドレックス | 11,500円 | +1424.1% | - | 0.00% | - | 2.40倍 |
|
経皮吸収型製剤技術に強い創薬ベンチャー。治験は米国で。先端分野マイクロニードルに挑戦 |
市場注目の銘柄
チャート関連のコラム