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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 1,911 | 1,934 | 1,911 | 1,923 | -17 | -0.9% | 6,800 |
| 2015/02/26 | 1,946 | 1,955 | 1,926 | 1,940 | -11 | -0.6% | 12,000 |
| 2015/02/25 | 1,979 | 1,979 | 1,936 | 1,951 | -9 | -0.5% | 3,200 |
| 2015/02/24 | 1,950 | 1,980 | 1,950 | 1,960 | +10 | +0.5% | 6,300 |
| 2015/02/23 | 1,965 | 1,965 | 1,932 | 1,950 | -13 | -0.7% | 8,400 |
| 2015/02/20 | 1,942 | 1,964 | 1,935 | 1,963 | +17 | +0.9% | 4,600 |
| 2015/02/19 | 1,995 | 1,995 | 1,946 | 1,946 | -50 | -2.5% | 6,300 |
| 2015/02/18 | 1,982 | 2,015 | 1,982 | 1,996 | +14 | +0.7% | 6,500 |
| 2015/02/17 | 1,940 | 1,982 | 1,935 | 1,982 | +37 | +1.9% | 20,900 |
| 2015/02/16 | 1,975 | 1,975 | 1,925 | 1,945 | -13 | -0.7% | 18,400 |
| 2015/02/13 | 1,890 | 1,958 | 1,876 | 1,958 | +8 | +0.4% | 13,400 |
| 2015/02/12 | 1,880 | 1,961 | 1,879 | 1,950 | +30 | +1.6% | 14,800 |
| 2015/02/10 | 1,871 | 1,920 | 1,858 | 1,920 | +36 | +1.9% | 12,100 |
| 2015/02/09 | 1,871 | 1,898 | 1,850 | 1,884 | +9 | +0.5% | 8,400 |
| 2015/02/06 | 1,875 | 1,910 | 1,865 | 1,875 | -5 | -0.3% | 8,900 |
| 2015/02/05 | 1,923 | 1,924 | 1,880 | 1,880 | -3 | -0.2% | 5,400 |
| 2015/02/04 | 1,874 | 1,893 | 1,874 | 1,883 | -14 | -0.7% | 4,400 |
| 2015/02/03 | 1,921 | 1,929 | 1,881 | 1,897 | -23 | -1.2% | 9,500 |
| 2015/02/02 | 1,946 | 1,946 | 1,917 | 1,920 | -3 | -0.2% | 5,200 |
| 2015/01/30 | 1,930 | 1,956 | 1,910 | 1,923 | -25 | -1.3% | 6,300 |
| 2015/01/29 | 1,935 | 1,950 | 1,925 | 1,948 | -14 | -0.7% | 5,500 |
| 2015/01/28 | 1,947 | 1,970 | 1,947 | 1,962 | -7 | -0.4% | 3,500 |
| 2015/01/27 | 1,948 | 1,975 | 1,948 | 1,969 | +21 | +1.1% | 3,800 |
| 2015/01/26 | 1,923 | 1,971 | 1,923 | 1,948 | +33 | +1.7% | 6,800 |
| 2015/01/23 | 1,952 | 1,952 | 1,907 | 1,915 | -37 | -1.9% | 9,100 |
| 2015/01/22 | 1,980 | 1,990 | 1,921 | 1,952 | +65 | +3.4% | 20,500 |
| 2015/01/21 | 1,875 | 1,898 | 1,857 | 1,887 | +14 | +0.7% | 5,400 |
| 2015/01/20 | 1,860 | 1,892 | 1,860 | 1,873 | +33 | +1.8% | 4,600 |
| 2015/01/19 | 1,860 | 1,886 | 1,823 | 1,840 | -40 | -2.1% | 7,700 |
| 2015/01/16 | 1,910 | 1,910 | 1,841 | 1,880 | -36 | -1.9% | 16,200 |
| 2015/01/15 | 1,862 | 1,929 | 1,856 | 1,916 | +33 | +1.8% | 12,600 |
| 2015/01/14 | 1,942 | 1,942 | 1,870 | 1,883 | -19 | -1% | 8,400 |
| 2015/01/13 | 1,859 | 1,911 | 1,859 | 1,902 | +43 | +2.3% | 14,300 |
| 2015/01/09 | 1,906 | 1,910 | 1,826 | 1,859 | -47 | -2.5% | 29,800 |
| 2015/01/08 | 1,907 | 1,927 | 1,906 | 1,906 | ±0 | ±0% | 7,800 |
| 2015/01/07 | 1,940 | 1,960 | 1,906 | 1,906 | -61 | -3.1% | 8,500 |
| 2015/01/06 | 1,972 | 1,999 | 1,965 | 1,967 | -23 | -1.2% | 11,400 |
| 2015/01/05 | 2,020 | 2,020 | 1,984 | 1,990 | +17 | +0.9% | 8,400 |
| 2014/12/30 | 1,990 | 2,031 | 1,961 | 1,973 | -51 | -2.5% | 22,000 |
| 2014/12/29 | 2,076 | 2,090 | 1,990 | 2,024 | +158 | +8.5% | 47,600 |
| 2014/12/26 | 1,775 | 1,872 | 1,775 | 1,866 | +91 | +5.1% | 13,300 |
| 2014/12/25 | 1,810 | 1,838 | 1,736 | 1,775 | -65 | -3.5% | 57,000 |
| 2014/12/24 | 1,900 | 1,910 | 1,840 | 1,840 | -70 | -3.7% | 29,600 |
| 2014/12/22 | 1,914 | 1,948 | 1,904 | 1,910 | -33 | -1.7% | 15,100 |
| 2014/12/19 | 1,928 | 1,948 | 1,903 | 1,943 | +18 | +0.9% | 11,700 |
| 2014/12/18 | 1,925 | 1,945 | 1,915 | 1,925 | ±0 | ±0% | 4,700 |
| 2014/12/17 | 1,880 | 1,925 | 1,880 | 1,925 | +25 | +1.3% | 9,800 |
| 2014/12/16 | 1,898 | 1,905 | 1,850 | 1,900 | +2 | +0.1% | 14,900 |
| 2014/12/15 | 1,925 | 1,932 | 1,898 | 1,898 | -27 | -1.4% | 10,400 |
| 2014/12/12 | 1,948 | 1,954 | 1,925 | 1,925 | -10 | -0.5% | 8,300 |
2501～
2550
件表示中 / 3047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 | 17,700円 | - | - | 0.00% | - | 6.30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 |
| ＮＡＮＯ | 12,600円 | -30.6% | - | 0.00% | - | 3.27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非臨床開発まで手がけて導出 |
| 仁 丹 | 209,100円 | +0.3% | +9.2% | 3.11% | 11.88倍 | 0.70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 |
| ケイファーマ | 70,800円 | - | - | 0.00% | - | 3.64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 |
| シンバイオ | 16,100円 | -24.2% | - | 0.00% | - | 2.02倍 |
|
導入で新薬開発・製品化。抗がん剤「トレアキシン」国内販売。抗ウイルス薬ＢＣＶの開発に注力 |
市場注目の銘柄
チャート関連のコラム
