キャンバスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2015/04/30 | 1,261 | 1,274 | 1,247 | 1,248 | -28 | -2.2% | 43,900 |
2015/04/28 | 1,295 | 1,310 | 1,274 | 1,276 | -37 | -2.8% | 48,600 |
2015/04/27 | 1,328 | 1,328 | 1,305 | 1,313 | -7 | -0.5% | 15,500 |
2015/04/24 | 1,306 | 1,333 | 1,290 | 1,320 | +11 | +0.8% | 33,000 |
2015/04/23 | 1,320 | 1,320 | 1,300 | 1,309 | -11 | -0.8% | 43,900 |
2015/04/22 | 1,309 | 1,333 | 1,309 | 1,320 | +11 | +0.8% | 19,400 |
2015/04/21 | 1,323 | 1,340 | 1,301 | 1,309 | -19 | -1.4% | 28,600 |
2015/04/20 | 1,325 | 1,362 | 1,308 | 1,328 | -5 | -0.4% | 42,000 |
2015/04/17 | 1,340 | 1,355 | 1,322 | 1,333 | -7 | -0.5% | 31,900 |
2015/04/16 | 1,339 | 1,350 | 1,325 | 1,340 | +5 | +0.4% | 16,300 |
2015/04/15 | 1,376 | 1,377 | 1,331 | 1,335 | -39 | -2.8% | 29,900 |
2015/04/14 | 1,293 | 1,410 | 1,293 | 1,374 | +51 | +3.9% | 64,500 |
2015/04/13 | 1,332 | 1,350 | 1,322 | 1,323 | -22 | -1.6% | 27,500 |
2015/04/10 | 1,342 | 1,371 | 1,331 | 1,345 | -16 | -1.2% | 31,300 |
2015/04/09 | 1,359 | 1,403 | 1,343 | 1,361 | +16 | +1.2% | 33,600 |
2015/04/08 | 1,330 | 1,377 | 1,326 | 1,345 | +26 | +2% | 39,800 |
2015/04/07 | 1,318 | 1,346 | 1,308 | 1,319 | -7 | -0.5% | 20,900 |
2015/04/06 | 1,340 | 1,340 | 1,311 | 1,326 | -4 | -0.3% | 19,300 |
2015/04/03 | 1,346 | 1,360 | 1,313 | 1,330 | -30 | -2.2% | 45,500 |
2015/04/02 | 1,366 | 1,388 | 1,353 | 1,360 | -36 | -2.6% | 38,700 |
2015/04/01 | 1,389 | 1,438 | 1,352 | 1,396 | -53 | -3.7% | 84,500 |
2015/03/31 | 1,328 | 1,450 | 1,310 | 1,449 | +127 | +9.6% | 136,700 |
2015/03/30 | 1,279 | 1,328 | 1,279 | 1,322 | +39 | +3% | 34,200 |
2015/03/27 | 1,275 | 1,308 | 1,270 | 1,283 | +6 | +0.5% | 38,200 |
2015/03/26 | 1,282 | 1,340 | 1,270 | 1,277 | -23 | -1.8% | 50,200 |
2015/03/25 | 1,325 | 1,325 | 1,300 | 1,300 | -28 | -2.1% | 41,100 |
2015/03/24 | 1,321 | 1,348 | 1,300 | 1,328 | -10 | -0.7% | 29,800 |
2015/03/23 | 1,357 | 1,361 | 1,314 | 1,338 | -19 | -1.4% | 50,400 |
2015/03/20 | 1,295 | 1,380 | 1,291 | 1,357 | +58 | +4.5% | 55,600 |
2015/03/19 | 1,316 | 1,334 | 1,286 | 1,299 | -41 | -3.1% | 54,600 |
2015/03/18 | 1,367 | 1,370 | 1,322 | 1,340 | -27 | -2% | 44,700 |
2015/03/17 | 1,376 | 1,400 | 1,353 | 1,367 | -11 | -0.8% | 52,500 |
2015/03/16 | 1,405 | 1,420 | 1,375 | 1,378 | +3 | +0.2% | 70,900 |
2015/03/13 | 1,402 | 1,403 | 1,365 | 1,375 | +11 | +0.8% | 70,500 |
2015/03/12 | 1,360 | 1,390 | 1,360 | 1,364 | -25 | -1.8% | 76,800 |
2015/03/11 | 1,312 | 1,397 | 1,291 | 1,389 | +76 | +5.8% | 139,000 |
2015/03/10 | 1,264 | 1,316 | 1,264 | 1,313 | +23 | +1.8% | 51,000 |
2015/03/09 | 1,283 | 1,320 | 1,283 | 1,290 | -23 | -1.8% | 59,100 |
2015/03/06 | 1,300 | 1,327 | 1,300 | 1,313 | +5 | +0.4% | 37,900 |
2015/03/05 | 1,310 | 1,345 | 1,296 | 1,308 | -7 | -0.5% | 60,000 |
2015/03/04 | 1,275 | 1,323 | 1,245 | 1,315 | +40 | +3.1% | 98,400 |
2015/03/03 | 1,330 | 1,336 | 1,215 | 1,275 | -40 | -3% | 225,200 |
2015/03/02 | 1,379 | 1,379 | 1,301 | 1,315 | -45 | -3.3% | 122,200 |
2015/02/27 | 1,417 | 1,443 | 1,350 | 1,360 | ±0 | ±0% | 183,400 |
2015/02/26 | 1,335 | 1,383 | 1,335 | 1,360 | +4 | +0.3% | 159,500 |
2015/02/25 | 1,420 | 1,435 | 1,313 | 1,356 | -147 | -9.8% | 518,100 |
2015/02/24 | 1,490 | 1,650 | 1,455 | 1,503 | -162 | -9.7% | 527,200 |
2015/02/23 | 1,681 | 1,710 | 1,639 | 1,665 | -55 | -3.2% | 103,000 |
2015/02/20 | 1,570 | 1,724 | 1,563 | 1,720 | +80 | +4.9% | 213,100 |
2015/02/19 | 1,521 | 1,718 | 1,520 | 1,640 | +110 | +7.2% | 225,300 |
2301~
2350
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「CANBAS」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 |
---|---|---|---|---|---|---|---|---|
CANBAS | 112,400円 | - | - | 0.00% | - | 8.79倍 |
|
抗がん剤開発に特化した創薬ベンチャー。主力の膵臓がん治療薬候補は自社開発。導出も模索 |
扶桑薬 | 226,000円 | +2.9% | +23.1% | 3.54% | 11.36倍 | 0.53倍 |
|
人工腎臓用透析剤・補液が主軸の製薬中堅、透析剤は国内シェア5割。後発薬や製造受託も展開 |
大幸薬品 | 40,700円 | +11.1% | - | 0.00% | 37.14倍 | 2.53倍 |
|
止瀉薬「正露丸」で有名な大衆薬中堅。オーナー経営色。不振の「クレベリン」など事業再構築中 |
ステラファーマ | 53,800円 | +245.7% | - | 0.00% | - | 7.73倍 |
|
ステラケミファ系、持分会社に。がん放射線治療用ホウ素医薬品が柱。適応拡大・海外展開注力 |
PRISMBio | 44,400円 | +167.9% | - | 0.00% | - | 6.91倍 |
|
独自の創薬基盤技術で細胞内タンパク質間相互作用制御する低分子化合物の創薬ベンチャー |
市場注目の銘柄
チャート関連のコラム