カルナバイオサイエンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 89,400 | 94,000 | 87,000 | 93,700 | +2,200 | +2.4% | 1,021 |
| 2013/10/08 | 86,200 | 92,400 | 83,600 | 91,500 | -800 | -0.9% | 2,048 |
| 2013/10/07 | 101,200 | 101,300 | 92,000 | 92,300 | -8,800 | -8.7% | 1,836 |
| 2013/10/04 | 102,500 | 103,000 | 93,800 | 101,100 | -1,100 | -1.1% | 2,150 |
| 2013/10/03 | 104,700 | 108,400 | 100,500 | 102,200 | -1,800 | -1.7% | 2,258 |
| 2013/10/02 | 101,000 | 114,500 | 98,000 | 104,000 | +3,500 | +3.5% | 4,706 |
| 2013/10/01 | 119,500 | 125,000 | 99,000 | 100,500 | -4,000 | -3.8% | 9,342 |
| 2013/09/30 | 94,000 | 104,700 | 91,900 | 104,500 | +12,000 | +13% | 7,489 |
| 2013/09/27 | 88,100 | 93,500 | 85,000 | 92,500 | +5,500 | +6.3% | 3,186 |
| 2013/09/26 | 81,700 | 87,000 | 81,500 | 87,000 | +5,200 | +6.4% | 873 |
| 2013/09/25 | 86,500 | 86,800 | 81,400 | 81,800 | -5,400 | -6.2% | 1,028 |
| 2013/09/24 | 88,100 | 89,900 | 86,300 | 87,200 | -1,600 | -1.8% | 859 |
| 2013/09/20 | 90,400 | 93,000 | 88,300 | 88,800 | +400 | +0.5% | 2,159 |
| 2013/09/19 | 90,300 | 90,500 | 86,100 | 88,400 | +400 | +0.5% | 1,620 |
| 2013/09/18 | 85,500 | 91,600 | 84,200 | 88,000 | +5,100 | +6.2% | 2,985 |
| 2013/09/17 | 82,300 | 86,000 | 81,000 | 82,900 | +2,100 | +2.6% | 1,378 |
| 2013/09/13 | 79,500 | 83,500 | 79,400 | 80,800 | -1,700 | -2.1% | 1,086 |
| 2013/09/12 | 80,000 | 83,300 | 76,900 | 82,500 | +1,900 | +2.4% | 1,160 |
| 2013/09/11 | 75,100 | 84,500 | 75,000 | 80,600 | +4,500 | +5.9% | 2,245 |
| 2013/09/10 | 77,600 | 81,100 | 75,500 | 76,100 | -600 | -0.8% | 1,015 |
| 2013/09/09 | 79,500 | 80,700 | 75,300 | 76,700 | -2,900 | -3.6% | 1,035 |
| 2013/09/06 | 85,000 | 85,900 | 76,100 | 79,600 | -8,400 | -9.5% | 2,415 |
| 2013/09/05 | 95,200 | 95,200 | 88,000 | 88,000 | +7,800 | +9.7% | 8,050 |
| 2013/09/04 | 75,000 | 86,800 | 73,500 | 80,200 | +8,200 | +11.4% | 4,058 |
| 2013/09/03 | 68,100 | 74,000 | 68,100 | 72,000 | +4,500 | +6.7% | 936 |
| 2013/09/02 | 67,900 | 69,500 | 67,000 | 67,500 | -1,100 | -1.6% | 401 |
| 2013/08/30 | 67,000 | 69,500 | 65,200 | 68,600 | +1,800 | +2.7% | 684 |
| 2013/08/29 | 67,800 | 70,000 | 66,500 | 66,800 | -500 | -0.7% | 526 |
| 2013/08/28 | 69,800 | 70,000 | 67,100 | 67,300 | -4,500 | -6.3% | 861 |
| 2013/08/27 | 74,300 | 76,500 | 71,000 | 71,800 | -2,500 | -3.4% | 1,034 |
| 2013/08/26 | 75,300 | 76,500 | 73,600 | 74,300 | -2,500 | -3.3% | 368 |
| 2013/08/23 | 78,000 | 78,400 | 75,200 | 76,800 | +1,800 | +2.4% | 380 |
| 2013/08/22 | 80,000 | 80,000 | 75,000 | 75,000 | -4,000 | -5.1% | 533 |
| 2013/08/21 | 82,900 | 83,800 | 78,300 | 79,000 | -3,000 | -3.7% | 1,176 |
| 2013/08/20 | 78,300 | 84,400 | 77,000 | 82,000 | +4,000 | +5.1% | 1,044 |
| 2013/08/19 | 77,000 | 79,400 | 75,300 | 78,000 | +1,700 | +2.2% | 680 |
| 2013/08/16 | 77,000 | 77,900 | 73,600 | 76,300 | -600 | -0.8% | 436 |
| 2013/08/15 | 71,000 | 78,000 | 71,000 | 76,900 | +3,200 | +4.3% | 909 |
| 2013/08/14 | 76,800 | 78,000 | 72,200 | 73,700 | -1,300 | -1.7% | 754 |
| 2013/08/13 | 72,000 | 78,900 | 66,800 | 75,000 | +4,200 | +5.9% | 1,355 |
| 2013/08/12 | 79,300 | 79,500 | 69,000 | 70,800 | -8,700 | -10.9% | 1,206 |
| 2013/08/09 | 79,900 | 81,300 | 78,100 | 79,500 | +900 | +1.1% | 632 |
| 2013/08/08 | 80,400 | 83,400 | 77,700 | 78,600 | -4,800 | -5.8% | 785 |
| 2013/08/07 | 86,500 | 87,900 | 82,100 | 83,400 | -4,600 | -5.2% | 1,456 |
| 2013/08/06 | 87,500 | 94,500 | 87,400 | 88,000 | +3,500 | +4.1% | 3,025 |
| 2013/08/05 | 81,500 | 93,000 | 80,800 | 84,500 | -3,000 | -3.4% | 2,688 |
| 2013/08/02 | 75,200 | 87,500 | 75,200 | 87,500 | +15,000 | +20.7% | 2,896 |
| 2013/08/01 | 76,000 | 76,000 | 64,800 | 72,500 | -3,500 | -4.6% | 1,391 |
| 2013/07/31 | 83,800 | 83,800 | 75,000 | 76,000 | -7,800 | -9.3% | 848 |
| 2013/07/30 | 79,500 | 84,800 | 79,000 | 83,800 | +2,200 | +2.7% | 516 |
2901～
2950
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「カルナバイオ」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 |
|---|---|---|---|---|---|---|---|---|
| カルナバイオ | 22,200円 | +13.5% | - | 0.00% | - | 3.05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 |
| リボミック | 10,200円 | -100.0% | - | 0.00% | - | 1.49倍 |
|
東大発の創薬ベンチャー。ＲＮＡ（リボ核酸）を利用した分子標的薬（アプタマー医薬）を開発 |
| 免疫生物 | 47,700円 | +5.8% | +14.8% | 1.26% | 16.77倍 | 2.93倍 |
|
体外診断薬や研究用抗体製販・受託。遺伝子組み換えカイコは細胞培養足場材や化粧品展開 |
| クリングル | 48,700円 | -11.3% | - | 0.00% | - | 2.10倍 |
|
阪大発創薬ベンチャー。細胞増殖等機能持つＨＧＦタンパク利用した難治性疾患治療薬を開発 |
| 窪田製薬 | 5,100円 | +640.7% | - | 0.00% | - | 2.87倍 |
|
眼科医薬ベンチャー。近視矯正「クボタメガネ」の開発に注力、眼疾患治療薬の開発は中断状態 |
市場注目の銘柄
チャート関連のコラム
