カイオム・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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,428 | 1,448 | 1,396 | 1,447 | +8 | +0.6% | 274,200 |
| 2014/08/28 | 1,489 | 1,503 | 1,430 | 1,439 | -65 | -4.3% | 398,500 |
| 2014/08/27 | 1,510 | 1,540 | 1,481 | 1,504 | +4 | +0.3% | 284,900 |
| 2014/08/26 | 1,520 | 1,561 | 1,499 | 1,500 | -21 | -1.4% | 381,100 |
| 2014/08/25 | 1,466 | 1,543 | 1,465 | 1,521 | +25 | +1.7% | 320,500 |
| 2014/08/22 | 1,501 | 1,517 | 1,481 | 1,496 | -31 | -2% | 261,000 |
| 2014/08/21 | 1,556 | 1,577 | 1,478 | 1,527 | -45 | -2.9% | 571,200 |
| 2014/08/20 | 1,620 | 1,660 | 1,571 | 1,572 | -20 | -1.3% | 508,600 |
| 2014/08/19 | 1,600 | 1,634 | 1,558 | 1,592 | -8 | -0.5% | 704,300 |
| 2014/08/18 | 1,560 | 1,699 | 1,533 | 1,600 | +147 | +10.1% | 3,084,400 |
| 2014/08/15 | 1,470 | 1,509 | 1,426 | 1,453 | -63 | -4.2% | 602,900 |
| 2014/08/14 | 1,441 | 1,659 | 1,420 | 1,516 | +105 | +7.4% | 2,355,500 |
| 2014/08/13 | 1,330 | 1,449 | 1,317 | 1,411 | +51 | +3.8% | 395,800 |
| 2014/08/12 | 1,376 | 1,445 | 1,345 | 1,360 | -2 | -0.1% | 437,100 |
| 2014/08/11 | 1,317 | 1,393 | 1,295 | 1,362 | +80 | +6.2% | 339,100 |
| 2014/08/08 | 1,302 | 1,310 | 1,243 | 1,282 | -44 | -3.3% | 286,500 |
| 2014/08/07 | 1,316 | 1,347 | 1,293 | 1,326 | -3 | -0.2% | 212,900 |
| 2014/08/06 | 1,357 | 1,380 | 1,315 | 1,329 | -48 | -3.5% | 336,800 |
| 2014/08/05 | 1,415 | 1,433 | 1,377 | 1,377 | -47 | -3.3% | 225,200 |
| 2014/08/04 | 1,400 | 1,437 | 1,366 | 1,424 | +29 | +2.1% | 200,900 |
| 2014/08/01 | 1,401 | 1,412 | 1,371 | 1,395 | -47 | -3.3% | 331,900 |
| 2014/07/31 | 1,440 | 1,450 | 1,404 | 1,442 | -16 | -1.1% | 345,000 |
| 2014/07/30 | 1,485 | 1,489 | 1,456 | 1,458 | -19 | -1.3% | 160,300 |
| 2014/07/29 | 1,466 | 1,496 | 1,438 | 1,477 | -2 | -0.1% | 285,000 |
| 2014/07/28 | 1,500 | 1,526 | 1,468 | 1,479 | +1 | +0.1% | 186,100 |
| 2014/07/25 | 1,441 | 1,483 | 1,430 | 1,478 | +23 | +1.6% | 230,000 |
| 2014/07/24 | 1,458 | 1,525 | 1,421 | 1,455 | -30 | -2% | 531,400 |
| 2014/07/23 | 1,404 | 1,525 | 1,403 | 1,485 | +94 | +6.8% | 496,800 |
| 2014/07/22 | 1,400 | 1,407 | 1,371 | 1,391 | -12 | -0.9% | 243,900 |
| 2014/07/18 | 1,340 | 1,429 | 1,327 | 1,403 | +11 | +0.8% | 382,000 |
| 2014/07/17 | 1,458 | 1,470 | 1,390 | 1,392 | -74 | -5% | 440,900 |
| 2014/07/16 | 1,524 | 1,545 | 1,457 | 1,466 | -28 | -1.9% | 295,500 |
| 2014/07/15 | 1,470 | 1,519 | 1,465 | 1,494 | +24 | +1.6% | 311,000 |
| 2014/07/14 | 1,480 | 1,500 | 1,455 | 1,470 | -12 | -0.8% | 269,900 |
| 2014/07/11 | 1,451 | 1,527 | 1,435 | 1,482 | -23 | -1.5% | 597,000 |
| 2014/07/10 | 1,612 | 1,696 | 1,501 | 1,505 | +13 | +0.9% | 3,582,700 |
| 2014/07/09 | 1,500 | 1,520 | 1,481 | 1,492 | -54 | -3.5% | 406,700 |
| 2014/07/08 | 1,562 | 1,574 | 1,536 | 1,546 | -49 | -3.1% | 338,800 |
| 2014/07/07 | 1,606 | 1,619 | 1,580 | 1,595 | -34 | -2.1% | 263,300 |
| 2014/07/04 | 1,600 | 1,630 | 1,553 | 1,629 | +78 | +5% | 434,500 |
| 2014/07/03 | 1,594 | 1,605 | 1,530 | 1,551 | -54 | -3.4% | 564,600 |
| 2014/07/02 | 1,625 | 1,639 | 1,585 | 1,605 | -18 | -1.1% | 411,000 |
| 2014/07/01 | 1,660 | 1,680 | 1,601 | 1,623 | -3 | -0.2% | 349,100 |
| 2014/06/30 | 1,594 | 1,670 | 1,592 | 1,626 | -7 | -0.4% | 527,300 |
| 2014/06/27 | 1,688 | 1,699 | 1,579 | 1,633 | -102 | -5.9% | 761,800 |
| 2014/06/26 | 1,785 | 1,798 | 1,701 | 1,735 | -45 | -2.5% | 466,000 |
| 2014/06/25 | 1,865 | 1,884 | 1,772 | 1,780 | -105 | -5.6% | 720,200 |
| 2014/06/24 | 1,860 | 1,912 | 1,831 | 1,885 | +45 | +2.4% | 884,900 |
| 2014/06/23 | 1,769 | 1,855 | 1,759 | 1,840 | +82 | +4.7% | 627,000 |
| 2014/06/20 | 1,869 | 1,884 | 1,718 | 1,758 | -92 | -5% | 1,106,100 |
2601～
2650
件表示中 / 3264件
類似銘柄と比較する
現在ご覧いただいている「カイオム」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 |
|---|---|---|---|---|---|---|---|---|
| カイオム | 13,000円 | +92.3% | - | 0.00% | - | 4.61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 |
| ＰＲＩＳＭＢｉｏ | 25,300円 | +14.8% | - | 0.00% | - | 2.65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 |
| ケイファーマ | 77,400円 | - | - | 0.00% | - | 3.98倍 |
|
慶応大学発ベンチャー。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 |
| 仁 丹 | 208,600円 | +2.4% | +10.4% | 2.64% | 12.19倍 | 0.68倍 |
|
代名詞の仁丹から整腸作用軸に健康サプリ、医薬品へ展開。シームレスカプセル技術に特長 |
| ラクオリア | 34,700円 | +25.1% | - | 0.00% | - | 1.53倍 |
|
ファイザー旧国内研究所が前身。導出消化器薬の海外売上が拡大、収益柱に。低分子創薬に強い |
市場注目の銘柄
チャート関連のコラム
