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 |
|---|---|---|---|---|---|---|---|
| 2016/06/29 | 3,590 | 3,665 | 3,455 | 3,500 | +100 | +2.9% | 32,900 |
| 2016/06/28 | 3,200 | 3,550 | 3,170 | 3,400 | +170 | +5.3% | 29,000 |
| 2016/06/27 | 3,125 | 3,380 | 3,125 | 3,230 | +185 | +6.1% | 51,400 |
| 2016/06/24 | 3,600 | 3,700 | 2,730 | 3,045 | -385 | -11.2% | 145,500 |
| 2016/06/23 | 3,295 | 3,500 | 3,220 | 3,430 | +65 | +1.9% | 25,800 |
| 2016/06/22 | 3,330 | 3,500 | 3,210 | 3,365 | +5 | +0.1% | 36,800 |
| 2016/06/21 | 3,305 | 3,500 | 3,300 | 3,360 | +20 | +0.6% | 21,400 |
| 2016/06/20 | 3,190 | 3,450 | 3,170 | 3,340 | +290 | +9.5% | 33,200 |
| 2016/06/17 | 3,200 | 3,330 | 3,030 | 3,050 | -30 | -1% | 48,700 |
| 2016/06/16 | 3,260 | 3,330 | 2,850 | 3,080 | -250 | -7.5% | 82,600 |
| 2016/06/15 | 3,200 | 3,455 | 3,115 | 3,330 | +60 | +1.8% | 62,000 |
| 2016/06/14 | 3,865 | 3,930 | 3,215 | 3,270 | -645 | -16.5% | 120,600 |
| 2016/06/13 | 4,000 | 4,115 | 3,870 | 3,915 | -215 | -5.2% | 57,400 |
| 2016/06/10 | 3,905 | 4,195 | 3,900 | 4,130 | +200 | +5.1% | 59,000 |
| 2016/06/09 | 4,030 | 4,280 | 3,720 | 3,930 | -65 | -1.6% | 132,300 |
| 2016/06/08 | 3,840 | 3,995 | 3,745 | 3,995 | +275 | +7.4% | 87,600 |
| 2016/06/07 | 3,660 | 3,870 | 3,600 | 3,720 | +130 | +3.6% | 58,400 |
| 2016/06/06 | 3,640 | 3,670 | 3,455 | 3,590 | -50 | -1.4% | 27,000 |
| 2016/06/03 | 3,465 | 3,770 | 3,465 | 3,640 | +175 | +5.1% | 54,200 |
| 2016/06/02 | 3,510 | 3,790 | 3,310 | 3,465 | -70 | -2% | 59,600 |
| 2016/06/01 | 3,495 | 3,770 | 3,380 | 3,535 | -170 | -4.6% | 138,800 |
| 2016/05/31 | 3,030 | 3,705 | 3,030 | 3,705 | +700 | +23.3% | 166,700 |
| 2016/05/30 | 2,800 | 3,055 | 2,800 | 3,005 | +238 | +8.6% | 55,200 |
| 2016/05/27 | 2,790 | 2,840 | 2,660 | 2,767 | -73 | -2.6% | 72,400 |
| 2016/05/26 | 2,965 | 2,995 | 2,750 | 2,840 | -155 | -5.2% | 92,200 |
| 2016/05/25 | 2,990 | 2,998 | 2,989 | 2,995 | +3 | +0.1% | 87,500 |
| 2016/05/24 | 3,020 | 3,030 | 2,990 | 2,992 | -28 | -0.9% | 148,400 |
| 2016/05/23 | 3,030 | 3,045 | 3,000 | 3,020 | -10 | -0.3% | 64,100 |
| 2016/05/20 | 3,005 | 3,055 | 3,000 | 3,030 | +10 | +0.3% | 50,600 |
| 2016/05/19 | 3,030 | 3,050 | 3,000 | 3,020 | +5 | +0.2% | 66,000 |
| 2016/05/18 | 3,085 | 3,125 | 2,993 | 3,015 | -115 | -3.7% | 105,700 |
| 2016/05/17 | 3,140 | 3,195 | 3,090 | 3,130 | +30 | +1% | 53,000 |
| 2016/05/16 | 3,090 | 3,155 | 3,065 | 3,100 | +35 | +1.1% | 118,000 |
| 2016/05/13 | 3,150 | 3,150 | 3,045 | 3,065 | +55 | +1.8% | 136,500 |
| 2016/05/12 | 3,020 | 3,060 | 3,005 | 3,010 | ±0 | ±0% | 30,600 |
| 2016/05/11 | 3,010 | 3,020 | 3,005 | 3,010 | -5 | -0.2% | 30,400 |
| 2016/05/10 | 3,035 | 3,040 | 3,010 | 3,015 | -10 | -0.3% | 16,000 |
| 2016/05/09 | 3,050 | 3,050 | 3,010 | 3,025 | -25 | -0.8% | 17,400 |
| 2016/05/06 | 3,050 | 3,065 | 3,035 | 3,050 | +30 | +1% | 14,700 |
| 2016/05/02 | 3,015 | 3,045 | 3,015 | 3,020 | -15 | -0.5% | 43,300 |
| 2016/04/28 | 3,065 | 3,075 | 3,030 | 3,035 | -40 | -1.3% | 40,300 |
| 2016/04/27 | 3,040 | 3,090 | 3,025 | 3,075 | +30 | +1% | 37,700 |
| 2016/04/26 | 3,095 | 3,125 | 3,035 | 3,045 | -50 | -1.6% | 83,500 |
| 2016/04/25 | 3,090 | 3,160 | 3,060 | 3,095 | +40 | +1.3% | 71,000 |
| 2016/04/22 | 3,100 | 3,240 | 3,025 | 3,055 | -10 | -0.3% | 187,800 |
| 2016/04/21 | 2,997 | 3,200 | 2,994 | 3,065 | +71 | +2.4% | 196,500 |
| 2016/04/20 | 2,996 | 2,999 | 2,994 | 2,994 | ±0 | ±0% | 75,300 |
| 2016/04/19 | 2,993 | 2,998 | 2,992 | 2,994 | ±0 | ±0% | 63,700 |
| 2016/04/18 | 2,995 | 2,997 | 2,992 | 2,994 | -1 | ±0% | 29,200 |
| 2016/04/15 | 2,995 | 2,998 | 2,992 | 2,995 | +1 | ±0% | 36,900 |
2151～
2200
件表示中 / 3024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 | 13,700円 | - | - | 0.00% | - | 7.62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 |
| 日ケミファ | 146,200円 | +2.5% | - | 3.42% | 87.91倍 | 0.28倍 |
|
中堅後発薬メーカー。長期収載品の主力は痛風薬ウラリット。新薬開発、検査薬事業を中期強化 |
| ノイルイミューン | 13,900円 | -28.6% | - | 0.00% | - | 1.28倍 |
|
独自技術用いたＣＡＲ－Ｔ細胞免疫療法で抗がん剤を複数開発中。中外製薬とライセンス契約 |
| ＮＰＴ | - | - | - | - | - | - |
|
- |
| モダリス | 7,800円 | - | - | 0.00% | - | 1.63倍 |
|
遺伝子治療薬の創薬ベンチャー、ＤＮＡ切断しないエピゲノム編集に強み。研究開発中心は米国 |
市場注目の銘柄
チャート関連のコラム
