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 |
|---|---|---|---|---|---|---|---|
| 2014/02/18 | 4,095 | 4,285 | 3,860 | 4,020 | -215 | -5.1% | 932,900 |
| 2014/02/17 | 4,095 | 4,235 | 3,755 | 4,235 | +700 | +19.8% | 1,682,000 |
| 2014/02/14 | 3,700 | 3,780 | 3,495 | 3,535 | -120 | -3.3% | 237,300 |
| 2014/02/13 | 3,740 | 3,745 | 3,590 | 3,655 | -170 | -4.4% | 212,700 |
| 2014/02/12 | 3,850 | 3,920 | 3,660 | 3,825 | +20 | +0.5% | 376,000 |
| 2014/02/10 | 3,435 | 3,830 | 3,375 | 3,805 | +510 | +15.5% | 535,600 |
| 2014/02/07 | 3,360 | 3,480 | 3,235 | 3,295 | +65 | +2% | 279,600 |
| 2014/02/06 | 2,995 | 3,350 | 2,988 | 3,230 | +210 | +7% | 356,500 |
| 2014/02/05 | 3,200 | 3,200 | 2,802 | 3,020 | +88 | +3% | 475,700 |
| 2014/02/04 | 2,910 | 3,190 | 2,785 | 2,932 | -553 | -15.9% | 820,400 |
| 2014/02/03 | 3,855 | 3,930 | 3,450 | 3,485 | -510 | -12.8% | 567,000 |
| 2014/01/31 | 3,870 | 4,300 | 3,825 | 3,995 | +195 | +5.1% | 1,055,500 |
| 2014/01/30 | 4,095 | 4,095 | 3,680 | 3,800 | +70 | +1.9% | 731,900 |
| 2014/01/29 | 3,660 | 3,810 | 3,630 | 3,730 | +150 | +4.2% | 189,200 |
| 2014/01/28 | 3,790 | 3,850 | 3,570 | 3,580 | -170 | -4.5% | 332,100 |
| 2014/01/27 | 3,830 | 3,955 | 3,750 | 3,750 | -230 | -5.8% | 373,600 |
| 2014/01/24 | 3,890 | 4,310 | 3,860 | 3,980 | -75 | -1.8% | 888,400 |
| 2014/01/23 | 4,310 | 4,750 | 4,010 | 4,055 | -255 | -5.9% | 2,055,300 |
| 2014/01/22 | 3,950 | 4,310 | 3,830 | 4,310 | +700 | +19.4% | 1,009,400 |
| 2014/01/21 | 3,790 | 3,810 | 3,550 | 3,610 | -110 | -3% | 338,300 |
| 2014/01/20 | 3,500 | 3,880 | 3,500 | 3,720 | +300 | +8.8% | 713,500 |
| 2014/01/17 | 3,320 | 3,430 | 3,250 | 3,420 | +40 | +1.2% | 189,600 |
| 2014/01/16 | 3,500 | 3,560 | 3,315 | 3,380 | -15 | -0.4% | 295,300 |
| 2014/01/15 | 3,195 | 3,400 | 3,140 | 3,395 | +285 | +9.2% | 385,600 |
| 2014/01/14 | 3,120 | 3,155 | 3,100 | 3,110 | -110 | -3.4% | 143,800 |
| 2014/01/10 | 3,250 | 3,285 | 3,200 | 3,220 | +35 | +1.1% | 147,100 |
| 2014/01/09 | 3,180 | 3,200 | 3,125 | 3,185 | -15 | -0.5% | 121,800 |
| 2014/01/08 | 3,115 | 3,200 | 3,110 | 3,200 | +85 | +2.7% | 93,900 |
| 2014/01/07 | 3,160 | 3,245 | 3,110 | 3,115 | -40 | -1.3% | 142,900 |
| 2014/01/06 | 3,195 | 3,225 | 3,110 | 3,155 | -70 | -2.2% | 164,500 |
| 2013/12/30 | 3,065 | 3,255 | 3,065 | 3,225 | +145 | +4.7% | 201,200 |
| 2013/12/27 | 3,120 | 3,145 | 3,045 | 3,080 | -50 | -1.6% | 155,400 |
| 2013/12/26 | 3,095 | 3,190 | 3,075 | 3,130 | +10 | +0.3% | 289,500 |
| 2013/12/25 | 3,005 | 3,285 | 2,995 | 3,120 | +120 | +4% | 352,100 |
| 2013/12/24 | 3,130 | 3,150 | 2,990 | 3,000 | -110 | -3.5% | 218,000 |
| 2013/12/20 | 3,140 | 3,185 | 3,070 | 3,110 | -45 | -1.4% | 183,700 |
| 2013/12/19 | 3,150 | 3,275 | 3,145 | 3,155 | +5 | +0.2% | 157,000 |
| 2013/12/18 | 3,150 | 3,200 | 3,090 | 3,150 | -20 | -0.6% | 126,600 |
| 2013/12/17 | 3,300 | 3,315 | 3,170 | 3,170 | +10 | +0.3% | 198,000 |
| 2013/12/16 | 3,315 | 3,335 | 3,115 | 3,160 | -190 | -5.7% | 221,400 |
| 2013/12/13 | 3,390 | 3,455 | 3,335 | 3,350 | -95 | -2.8% | 135,000 |
| 2013/12/12 | 3,465 | 3,475 | 3,380 | 3,445 | -55 | -1.6% | 103,900 |
| 2013/12/11 | 3,475 | 3,585 | 3,440 | 3,500 | -45 | -1.3% | 171,800 |
| 2013/12/10 | 3,535 | 3,665 | 3,475 | 3,545 | +35 | +1% | 206,900 |
| 2013/12/09 | 3,615 | 3,620 | 3,450 | 3,510 | -75 | -2.1% | 132,700 |
| 2013/12/06 | 3,665 | 3,775 | 3,550 | 3,585 | -110 | -3% | 250,300 |
| 2013/12/05 | 3,600 | 3,830 | 3,580 | 3,695 | +130 | +3.6% | 520,400 |
| 2013/12/04 | 3,590 | 3,615 | 3,450 | 3,565 | -95 | -2.6% | 250,300 |
| 2013/12/03 | 3,485 | 3,735 | 3,410 | 3,660 | +235 | +6.9% | 397,900 |
| 2013/12/02 | 3,255 | 3,530 | 3,180 | 3,425 | +170 | +5.2% | 296,700 |
2801～
2850
件表示中 / 3331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 | 15,200円 | +92.3% | - | 0.00% | - | 5.42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 |
| ソレイジア | 4,500円 | +311.4% | - | 0.00% | - | 9.39倍 |
|
がん柱の創薬ベンチャー。候補品導入後に開発進め権利再導出、製品販売を行うビジネスモデル |
| ワカモト | 29,700円 | +28.4% | - | 1.01% | 51.56倍 | 0.89倍 |
|
「強力わかもと」で有名な一般用医薬品と医家向け眼科薬が柱。乳酸菌やアジア、医療機器育成 |
| ＮＡＮＯ | 14,100円 | -30.6% | - | 0.00% | - | 3.65倍 |
|
ｍＲＮＡ医薬品に特化した創薬ベンチャー。創薬シーズ発掘から臨床開発まで手がけて導出 |
| メディシノバ | 20,200円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
