キッズウェル・バイオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 2,745 | 2,889 | 2,580 | 2,612 | -62 | -2.3% | 223,500 |
| 2017/12/05 | 2,600 | 2,684 | 2,450 | 2,674 | +55 | +2.1% | 159,500 |
| 2017/12/04 | 2,580 | 2,746 | 2,580 | 2,619 | -1 | ±0% | 220,400 |
| 2017/12/01 | 2,350 | 2,620 | 2,301 | 2,620 | +190 | +7.8% | 378,900 |
| 2017/11/30 | 2,356 | 2,820 | 2,356 | 2,430 | +100 | +4.3% | 1,478,500 |
| 2017/11/29 | 2,210 | 2,330 | 2,201 | 2,330 | +400 | +20.7% | 285,900 |
| 2017/11/28 | 1,800 | 1,946 | 1,768 | 1,930 | +130 | +7.2% | 71,300 |
| 2017/11/27 | 1,846 | 1,880 | 1,795 | 1,800 | -67 | -3.6% | 37,600 |
| 2017/11/24 | 1,862 | 1,990 | 1,848 | 1,867 | -31 | -1.6% | 73,100 |
| 2017/11/22 | 1,756 | 1,968 | 1,756 | 1,898 | +119 | +6.7% | 120,600 |
| 2017/11/21 | 1,747 | 1,820 | 1,739 | 1,779 | +6 | +0.3% | 44,600 |
| 2017/11/20 | 1,821 | 1,823 | 1,724 | 1,773 | -71 | -3.9% | 82,500 |
| 2017/11/17 | 1,860 | 1,882 | 1,794 | 1,844 | -41 | -2.2% | 105,800 |
| 2017/11/16 | 1,899 | 1,998 | 1,852 | 1,885 | -14 | -0.7% | 197,700 |
| 2017/11/15 | 1,910 | 1,977 | 1,791 | 1,899 | +16 | +0.8% | 275,400 |
| 2017/11/14 | 1,771 | 1,930 | 1,704 | 1,883 | +32 | +1.7% | 397,800 |
| 2017/11/13 | 1,649 | 1,942 | 1,547 | 1,851 | +274 | +17.4% | 1,540,200 |
| 2017/11/10 | 1,301 | 1,577 | 1,300 | 1,577 | +300 | +23.5% | 196,600 |
| 2017/11/09 | 1,215 | 1,295 | 1,180 | 1,277 | +57 | +4.7% | 85,100 |
| 2017/11/08 | 1,181 | 1,220 | 1,177 | 1,220 | +40 | +3.4% | 11,500 |
| 2017/11/07 | 1,202 | 1,216 | 1,162 | 1,180 | -36 | -3% | 27,200 |
| 2017/11/06 | 1,203 | 1,232 | 1,203 | 1,216 | +2 | +0.2% | 11,500 |
| 2017/11/02 | 1,233 | 1,236 | 1,214 | 1,214 | -27 | -2.2% | 14,700 |
| 2017/11/01 | 1,223 | 1,250 | 1,219 | 1,241 | +18 | +1.5% | 20,300 |
| 2017/10/31 | 1,228 | 1,228 | 1,218 | 1,223 | +10 | +0.8% | 7,600 |
| 2017/10/30 | 1,218 | 1,220 | 1,202 | 1,213 | +6 | +0.5% | 19,900 |
| 2017/10/27 | 1,200 | 1,209 | 1,194 | 1,207 | +9 | +0.8% | 4,600 |
| 2017/10/26 | 1,188 | 1,203 | 1,188 | 1,198 | +14 | +1.2% | 6,400 |
| 2017/10/25 | 1,214 | 1,214 | 1,184 | 1,184 | -30 | -2.5% | 11,300 |
| 2017/10/24 | 1,154 | 1,218 | 1,154 | 1,214 | +62 | +5.4% | 30,700 |
| 2017/10/23 | 1,169 | 1,169 | 1,140 | 1,152 | -13 | -1.1% | 21,900 |
| 2017/10/20 | 1,155 | 1,165 | 1,117 | 1,165 | +10 | +0.9% | 40,000 |
| 2017/10/19 | 1,185 | 1,200 | 1,152 | 1,155 | -30 | -2.5% | 23,900 |
| 2017/10/18 | 1,176 | 1,195 | 1,176 | 1,185 | +13 | +1.1% | 6,000 |
| 2017/10/17 | 1,187 | 1,190 | 1,165 | 1,172 | -10 | -0.8% | 11,800 |
| 2017/10/16 | 1,186 | 1,201 | 1,182 | 1,182 | -7 | -0.6% | 10,800 |
| 2017/10/13 | 1,203 | 1,203 | 1,184 | 1,189 | -15 | -1.2% | 14,300 |
| 2017/10/12 | 1,188 | 1,220 | 1,186 | 1,204 | +22 | +1.9% | 9,600 |
| 2017/10/11 | 1,186 | 1,192 | 1,181 | 1,182 | -15 | -1.3% | 13,200 |
| 2017/10/10 | 1,200 | 1,209 | 1,187 | 1,197 | -3 | -0.3% | 4,600 |
| 2017/10/06 | 1,189 | 1,230 | 1,189 | 1,200 | +23 | +2% | 21,000 |
| 2017/10/05 | 1,212 | 1,213 | 1,165 | 1,177 | -35 | -2.9% | 36,100 |
| 2017/10/04 | 1,240 | 1,241 | 1,212 | 1,212 | -28 | -2.3% | 17,900 |
| 2017/10/03 | 1,259 | 1,281 | 1,240 | 1,240 | -40 | -3.1% | 19,300 |
| 2017/10/02 | 1,282 | 1,291 | 1,215 | 1,280 | -1 | -0.1% | 38,900 |
| 2017/09/29 | 1,302 | 1,337 | 1,271 | 1,281 | -29 | -2.2% | 80,800 |
| 2017/09/28 | 1,165 | 1,376 | 1,143 | 1,310 | +171 | +15% | 260,400 |
| 2017/09/27 | 1,113 | 1,145 | 1,105 | 1,139 | +27 | +2.4% | 13,200 |
| 2017/09/26 | 1,131 | 1,165 | 1,112 | 1,112 | -18 | -1.6% | 12,900 |
| 2017/09/25 | 1,139 | 1,161 | 1,130 | 1,130 | +3 | +0.3% | 8,500 |
1701～
1750
件表示中 / 2928件
類似銘柄と比較する
現在ご覧いただいている「キッズバイオ」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 |
|---|---|---|---|---|---|---|---|---|
| キッズバイオ | 12,100円 | - | - | 0.00% | - | 6.37倍 |
|
北大発創薬ベンチャー。バイオ後続品を主力に、乳歯歯髄幹細胞（ＳＨＥＤ）用いた再生医療に力 |
| クリングル | 84,500円 | +240.0% | - | 0.00% | - | 2.75倍 |
|
細胞の増殖、保護、修復などの機能があるＨＧＦタンパク質を用いて、難治性疾患治療薬を開発 |
| カイノス | 120,000円 | +6.8% | -13.8% | 2.67% | 9.20倍 | 0.78倍 |
|
臨床検査薬の中堅メーカー。生化学、免疫血清学的検査用試薬に重点。共同開発の促進に注力 |
| ブライトパス | 5,600円 | - | - | 0.00% | - | 3.94倍 |
|
久留米大学発創薬ベンチャー。がん向け遺伝子導入ｉＰＳ由来細胞医薬や抗体医薬開発に注力 |
| ＤＥＬＴＡ－Ｐ | 51,900円 | - | - | 0.00% | - | 14.89倍 |
|
創薬ベンチャー。既存の抗がん物質を組み合わせて安全性と有効性を高めた抗がん剤を開発 |
市場注目の銘柄
チャート関連のコラム
