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 |
---|---|---|---|---|---|---|---|
2010/06/16 | 44,400 | 44,400 | 43,300 | 43,300 | -400 | -0.9% | 34 |
2010/06/15 | 43,450 | 43,700 | 42,800 | 43,700 | +250 | +0.6% | 35 |
2010/06/14 | 43,800 | 44,400 | 43,100 | 43,450 | ±0 | ±0% | 40 |
2010/06/11 | 43,900 | 43,900 | 42,500 | 43,450 | +950 | +2.2% | 35 |
2010/06/10 | 42,400 | 42,500 | 42,200 | 42,500 | +200 | +0.5% | 35 |
2010/06/09 | 43,200 | 43,200 | 41,800 | 42,300 | -900 | -2.1% | 97 |
2010/06/08 | 41,700 | 43,300 | 41,700 | 43,200 | +1,450 | +3.5% | 44 |
2010/06/07 | 42,100 | 43,000 | 41,750 | 41,750 | -1,750 | -4% | 111 |
2010/06/04 | 45,000 | 45,200 | 43,200 | 43,500 | -1,450 | -3.2% | 81 |
2010/06/03 | 45,200 | 45,200 | 44,000 | 44,950 | -450 | -1% | 39 |
2010/06/02 | 44,700 | 46,200 | 43,300 | 45,400 | -600 | -1.3% | 84 |
2010/06/01 | 44,300 | 46,000 | 43,000 | 46,000 | +2,000 | +4.5% | 118 |
2010/05/31 | 44,200 | 45,900 | 44,000 | 44,000 | +500 | +1.1% | 99 |
2010/05/28 | 41,900 | 44,400 | 41,900 | 43,500 | +1,850 | +4.4% | 200 |
2010/05/27 | 40,100 | 41,750 | 39,700 | 41,650 | +1,550 | +3.9% | 123 |
2010/05/26 | 39,600 | 40,950 | 38,900 | 40,100 | +1,200 | +3.1% | 210 |
2010/05/25 | 40,900 | 41,200 | 38,000 | 38,900 | -2,000 | -4.9% | 313 |
2010/05/24 | 38,500 | 41,000 | 38,500 | 40,900 | -1,100 | -2.6% | 665 |
2010/05/21 | 43,000 | 43,500 | 41,300 | 42,000 | -3,000 | -6.7% | 194 |
2010/05/20 | 46,000 | 46,600 | 44,000 | 45,000 | -2,000 | -4.3% | 194 |
2010/05/19 | 46,850 | 47,300 | 45,050 | 47,000 | -2,000 | -4.1% | 156 |
2010/05/18 | 49,000 | 49,800 | 47,050 | 49,000 | ±0 | ±0% | 123 |
2010/05/17 | 49,900 | 50,000 | 48,000 | 49,000 | -1,000 | -2% | 148 |
2010/05/14 | 50,000 | 50,900 | 48,500 | 50,000 | -3,000 | -5.7% | 331 |
2010/05/13 | 51,000 | 53,000 | 50,800 | 53,000 | +2,200 | +4.3% | 98 |
2010/05/12 | 52,900 | 53,300 | 50,000 | 50,800 | -600 | -1.2% | 224 |
2010/05/11 | 56,400 | 57,000 | 50,400 | 51,400 | -3,800 | -6.9% | 226 |
2010/05/10 | 53,000 | 55,500 | 53,000 | 55,200 | +1,300 | +2.4% | 133 |
2010/05/07 | 54,000 | 54,000 | 50,200 | 53,900 | -2,000 | -3.6% | 246 |
2010/05/06 | 57,900 | 58,000 | 55,900 | 55,900 | -2,000 | -3.5% | 84 |
2010/04/30 | 57,300 | 57,900 | 56,500 | 57,900 | +600 | +1% | 170 |
2010/04/28 | 58,000 | 58,200 | 56,800 | 57,300 | -1,700 | -2.9% | 207 |
2010/04/27 | 58,900 | 59,300 | 57,900 | 59,000 | +500 | +0.9% | 158 |
2010/04/26 | 58,500 | 60,300 | 58,500 | 58,500 | -400 | -0.7% | 167 |
2010/04/23 | 60,500 | 60,500 | 58,200 | 58,900 | -700 | -1.2% | 130 |
2010/04/22 | 58,800 | 59,900 | 57,100 | 59,600 | +600 | +1% | 149 |
2010/04/21 | 59,500 | 59,500 | 58,600 | 59,000 | -1,000 | -1.7% | 126 |
2010/04/20 | 60,200 | 61,000 | 59,500 | 60,000 | -200 | -0.3% | 134 |
2010/04/19 | 60,300 | 60,700 | 60,000 | 60,200 | -500 | -0.8% | 122 |
2010/04/16 | 61,800 | 62,000 | 60,100 | 60,700 | -400 | -0.7% | 141 |
2010/04/15 | 60,100 | 62,000 | 59,500 | 61,100 | +900 | +1.5% | 250 |
2010/04/14 | 60,000 | 61,400 | 59,900 | 60,200 | -300 | -0.5% | 332 |
2010/04/13 | 60,500 | 60,600 | 59,300 | 60,500 | -300 | -0.5% | 180 |
2010/04/12 | 61,000 | 61,500 | 60,200 | 60,800 | +900 | +1.5% | 162 |
2010/04/09 | 60,000 | 60,500 | 58,500 | 59,900 | -100 | -0.2% | 296 |
2010/04/08 | 59,700 | 60,900 | 59,200 | 60,000 | -1,100 | -1.8% | 159 |
2010/04/07 | 58,700 | 62,000 | 58,700 | 61,100 | +1,000 | +1.7% | 288 |
2010/04/06 | 63,000 | 63,100 | 59,100 | 60,100 | -3,100 | -4.9% | 448 |
2010/04/05 | 66,900 | 67,500 | 62,100 | 63,200 | -700 | -1.1% | 1,112 |
2010/04/02 | 66,500 | 66,500 | 61,000 | 63,900 | +1,000 | +1.6% | 1,145 |
3401~
3450
件表示中 / 3451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 | 43,800円 | -43.1% | - | 0.00% | - | 1.94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 |
ワカモト | 23,100円 | -11.1% | - | 1.30% | 72.87倍 | 0.67倍 |
|
一般用胃腸薬「強力わかもと」で有名。医療用の眼科薬が収益柱。乳酸菌入り歯磨き粉など育成 |
ケイファーマ | 64,300円 | -100.0% | - | 0.00% | - | 2.40倍 |
|
慶應大学発医療ベンチャー。iPS細胞による再生医療と創薬の2本柱。中枢神経系が得意領域 |
シンバイオ | 16,400円 | -53.1% | - | 0.00% | - | 1.09倍 |
|
他社から新薬候補導入し開発、製品化。抗ウイルス薬「ブリンシドフォビル(BCV)」開発注力 |
カイオム | 12,200円 | +2.6% | - | 0.00% | - | 5.97倍 |
|
独自の抗体作製技術を持つ理研発の創薬ベンチャー。医薬品候補抗体導出と技術供与が収益源 |
市場注目の銘柄
チャート関連のコラム