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 |
---|---|---|---|---|---|---|---|
2013/11/22 | 1,081 | 1,090 | 1,050 | 1,062 | -19 | -1.8% | 33,800 |
2013/11/21 | 1,115 | 1,115 | 1,070 | 1,081 | -29 | -2.6% | 32,900 |
2013/11/20 | 1,114 | 1,120 | 1,093 | 1,110 | +7 | +0.6% | 36,900 |
2013/11/19 | 1,142 | 1,142 | 1,103 | 1,103 | -41 | -3.6% | 37,300 |
2013/11/18 | 1,165 | 1,170 | 1,141 | 1,144 | -8 | -0.7% | 19,900 |
2013/11/15 | 1,160 | 1,170 | 1,142 | 1,152 | -60 | -5% | 65,700 |
2013/11/14 | 1,165 | 1,226 | 1,165 | 1,212 | +49 | +4.2% | 31,400 |
2013/11/13 | 1,150 | 1,169 | 1,140 | 1,163 | +5 | +0.4% | 10,800 |
2013/11/12 | 1,130 | 1,176 | 1,100 | 1,158 | +23 | +2% | 14,700 |
2013/11/11 | 1,184 | 1,184 | 1,133 | 1,135 | -39 | -3.3% | 15,200 |
2013/11/08 | 1,177 | 1,184 | 1,148 | 1,174 | -10 | -0.8% | 13,800 |
2013/11/07 | 1,158 | 1,192 | 1,157 | 1,184 | -14 | -1.2% | 12,000 |
2013/11/06 | 1,221 | 1,225 | 1,185 | 1,198 | -53 | -4.2% | 11,800 |
2013/11/05 | 1,175 | 1,254 | 1,148 | 1,251 | +77 | +6.6% | 27,100 |
2013/11/01 | 1,192 | 1,228 | 1,111 | 1,174 | -57 | -4.6% | 41,200 |
2013/10/31 | 1,222 | 1,240 | 1,180 | 1,231 | -39 | -3.1% | 29,100 |
2013/10/30 | 1,349 | 1,349 | 1,224 | 1,270 | -51 | -3.9% | 38,400 |
2013/10/29 | 1,350 | 1,360 | 1,321 | 1,321 | -3 | -0.2% | 11,300 |
2013/10/28 | 1,372 | 1,379 | 1,290 | 1,324 | -33 | -2.4% | 24,100 |
2013/10/25 | 1,345 | 1,360 | 1,320 | 1,357 | +26 | +2% | 35,200 |
2013/10/24 | 1,290 | 1,332 | 1,283 | 1,331 | +21 | +1.6% | 22,800 |
2013/10/23 | 1,330 | 1,335 | 1,297 | 1,310 | -6 | -0.5% | 14,200 |
2013/10/22 | 1,342 | 1,350 | 1,307 | 1,316 | -28 | -2.1% | 25,500 |
2013/10/21 | 1,270 | 1,349 | 1,268 | 1,344 | +79 | +6.2% | 43,700 |
2013/10/18 | 1,236 | 1,288 | 1,236 | 1,265 | +10 | +0.8% | 13,600 |
2013/10/17 | 1,290 | 1,299 | 1,232 | 1,255 | -6 | -0.5% | 22,700 |
2013/10/16 | 1,284 | 1,294 | 1,252 | 1,261 | -50 | -3.8% | 25,400 |
2013/10/15 | 1,350 | 1,390 | 1,300 | 1,311 | -9 | -0.7% | 40,200 |
2013/10/11 | 1,290 | 1,390 | 1,250 | 1,320 | +120 | +10% | 78,000 |
2013/10/10 | 1,220 | 1,235 | 1,200 | 1,200 | -34 | -2.8% | 19,100 |
2013/10/09 | 1,148 | 1,235 | 1,148 | 1,234 | +26 | +2.2% | 20,300 |
2013/10/08 | 1,155 | 1,210 | 1,113 | 1,208 | +23 | +1.9% | 32,500 |
2013/10/07 | 1,230 | 1,250 | 1,181 | 1,185 | -67 | -5.4% | 33,300 |
2013/10/04 | 1,267 | 1,270 | 1,205 | 1,252 | -45 | -3.5% | 43,500 |
2013/10/03 | 1,277 | 1,310 | 1,260 | 1,297 | -2 | -0.2% | 37,900 |
2013/10/02 | 1,329 | 1,405 | 1,265 | 1,299 | -53 | -3.9% | 78,300 |
2013/10/01 | 1,484 | 1,510 | 1,352 | 1,352 | -48 | -3.4% | 118,700 |
2013/09/30 | 1,400 | 1,450 | 1,309 | 1,400 | +15 | +1.1% | 119,500 |
2013/09/27 | 1,243 | 1,500 | 1,208 | 1,385 | +148 | +12% | 223,300 |
2013/09/26 | 1,200 | 1,237 | 1,155 | 1,237 | +38 | +3.2% | 34,500 |
2013/09/25 | 1,278 | 1,280 | 1,184 | 1,199 | -66 | -5.2% | 27,800 |
2013/09/24 | 1,237 | 1,304 | 1,220 | 1,265 | -22 | -1.7% | 26,700 |
2013/09/20 | 1,300 | 1,310 | 1,269 | 1,287 | ±0 | ±0% | 31,100 |
2013/09/19 | 1,300 | 1,305 | 1,240 | 1,287 | +31 | +2.5% | 34,300 |
2013/09/18 | 1,237 | 1,305 | 1,237 | 1,256 | +33 | +2.7% | 53,900 |
2013/09/17 | 1,290 | 1,290 | 1,216 | 1,223 | +24 | +2% | 38,500 |
2013/09/13 | 1,170 | 1,241 | 1,161 | 1,199 | -1 | -0.1% | 39,800 |
2013/09/12 | 1,118 | 1,218 | 1,118 | 1,200 | +95 | +8.6% | 51,500 |
2013/09/11 | 1,077 | 1,250 | 1,060 | 1,105 | +10 | +0.9% | 96,100 |
2013/09/10 | 1,145 | 1,180 | 1,086 | 1,095 | -74 | -6.3% | 23,600 |
2651~
2700
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