ヘリオスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,060 | 1,130 | 1,060 | 1,128 | +88 | +8.5% | 168,000 |
| 2015/09/04 | 1,080 | 1,100 | 1,011 | 1,040 | -58 | -5.3% | 125,700 |
| 2015/09/03 | 1,084 | 1,135 | 1,077 | 1,098 | +44 | +4.2% | 116,000 |
| 2015/09/02 | 1,001 | 1,068 | 1,000 | 1,054 | +11 | +1.1% | 63,600 |
| 2015/09/01 | 1,080 | 1,085 | 1,030 | 1,043 | -56 | -5.1% | 71,300 |
| 2015/08/31 | 1,109 | 1,125 | 1,071 | 1,099 | -10 | -0.9% | 59,100 |
| 2015/08/28 | 1,104 | 1,150 | 1,103 | 1,109 | +32 | +3% | 128,300 |
| 2015/08/27 | 1,031 | 1,097 | 1,031 | 1,077 | +22 | +2.1% | 98,600 |
| 2015/08/26 | 995 | 1,066 | 994 | 1,055 | +67 | +6.8% | 95,600 |
| 2015/08/25 | 940 | 1,088 | 916 | 988 | -12 | -1.2% | 194,700 |
| 2015/08/24 | 1,061 | 1,118 | 1,000 | 1,000 | -179 | -15.2% | 303,200 |
| 2015/08/21 | 1,190 | 1,213 | 1,171 | 1,179 | -50 | -4.1% | 88,100 |
| 2015/08/20 | 1,220 | 1,255 | 1,218 | 1,229 | -5 | -0.4% | 39,800 |
| 2015/08/19 | 1,309 | 1,309 | 1,232 | 1,234 | -67 | -5.1% | 82,800 |
| 2015/08/18 | 1,234 | 1,320 | 1,223 | 1,301 | +72 | +5.9% | 143,400 |
| 2015/08/17 | 1,201 | 1,233 | 1,193 | 1,229 | +21 | +1.7% | 69,600 |
| 2015/08/14 | 1,230 | 1,235 | 1,195 | 1,208 | -18 | -1.5% | 123,800 |
| 2015/08/13 | 1,231 | 1,261 | 1,226 | 1,226 | -29 | -2.3% | 97,700 |
| 2015/08/12 | 1,306 | 1,308 | 1,248 | 1,255 | -53 | -4.1% | 108,400 |
| 2015/08/11 | 1,328 | 1,349 | 1,296 | 1,308 | -20 | -1.5% | 84,300 |
| 2015/08/10 | 1,281 | 1,347 | 1,259 | 1,328 | +19 | +1.5% | 149,300 |
| 2015/08/07 | 1,362 | 1,370 | 1,281 | 1,309 | -23 | -1.7% | 269,200 |
| 2015/08/06 | 1,250 | 1,359 | 1,232 | 1,332 | +90 | +7.2% | 286,500 |
| 2015/08/05 | 1,238 | 1,250 | 1,231 | 1,242 | -18 | -1.4% | 64,500 |
| 2015/08/04 | 1,225 | 1,278 | 1,224 | 1,260 | +30 | +2.4% | 139,500 |
| 2015/08/03 | 1,219 | 1,250 | 1,219 | 1,230 | +17 | +1.4% | 61,600 |
| 2015/07/31 | 1,203 | 1,235 | 1,188 | 1,213 | +12 | +1% | 101,800 |
| 2015/07/30 | 1,211 | 1,220 | 1,201 | 1,201 | -14 | -1.2% | 75,600 |
| 2015/07/29 | 1,234 | 1,236 | 1,211 | 1,215 | -25 | -2% | 59,900 |
| 2015/07/28 | 1,206 | 1,263 | 1,200 | 1,240 | +6 | +0.5% | 103,700 |
| 2015/07/27 | 1,226 | 1,265 | 1,215 | 1,234 | -52 | -4% | 102,800 |
| 2015/07/24 | 1,300 | 1,315 | 1,280 | 1,286 | -39 | -2.9% | 110,500 |
| 2015/07/23 | 1,341 | 1,359 | 1,325 | 1,325 | -45 | -3.3% | 157,600 |
| 2015/07/22 | 1,370 | 1,380 | 1,335 | 1,370 | -13 | -0.9% | 188,200 |
| 2015/07/21 | 1,368 | 1,393 | 1,354 | 1,383 | +60 | +4.5% | 301,100 |
| 2015/07/17 | 1,362 | 1,362 | 1,323 | 1,323 | -9 | -0.7% | 174,700 |
| 2015/07/16 | 1,363 | 1,370 | 1,331 | 1,332 | +2 | +0.2% | 311,100 |
| 2015/07/15 | 1,265 | 1,339 | 1,260 | 1,330 | +77 | +6.1% | 454,500 |
| 2015/07/14 | 1,220 | 1,290 | 1,202 | 1,253 | +45 | +3.7% | 247,100 |
| 2015/07/13 | 1,190 | 1,225 | 1,153 | 1,208 | +1 | +0.1% | 129,700 |
| 2015/07/10 | 1,230 | 1,273 | 1,200 | 1,207 | +37 | +3.2% | 459,900 |
| 2015/07/09 | 1,100 | 1,210 | 997 | 1,170 | +49 | +4.4% | 501,600 |
| 2015/07/08 | 1,222 | 1,230 | 1,120 | 1,121 | -99 | -8.1% | 430,100 |
| 2015/07/07 | 1,249 | 1,265 | 1,219 | 1,220 | +1 | +0.1% | 201,900 |
| 2015/07/06 | 1,250 | 1,267 | 1,201 | 1,219 | -52 | -4.1% | 278,600 |
| 2015/07/03 | 1,297 | 1,305 | 1,261 | 1,271 | -69 | -5.1% | 452,900 |
| 2015/07/02 | 1,430 | 1,430 | 1,325 | 1,340 | -51 | -3.7% | 293,700 |
| 2015/07/01 | 1,349 | 1,417 | 1,320 | 1,391 | +97 | +7.5% | 572,600 |
| 2015/06/30 | 1,312 | 1,330 | 1,281 | 1,294 | -43 | -3.2% | 276,300 |
| 2015/06/29 | 1,334 | 1,384 | 1,330 | 1,337 | -81 | -5.7% | 355,900 |
2401～
2450
件表示中 / 2459件
類似銘柄と比較する
現在ご覧いただいている「ヘリオス」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 |
|---|---|---|---|---|---|---|---|---|
| ヘリオス | 42,700円 | +150.0% | - | 0.00% | - | 21.66倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
| タウンズ | 52,200円 | +4.6% | +6.1% | 5.36% | 8.90倍 | 3.29倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
| クオリプス | 570,000円 | +237.1% | - | 0.00% | - | 8.37倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| 生化学 | 62,500円 | -9.6% | -30.2% | 4.80% | 25.26倍 | 0.47倍 |
|
複合糖質で独自性。開発は関節疾患関連に特化。２種のヒアルロン酸製剤は科研と参天が販売 |
| 富士製薬 | 133,100円 | +15.7% | +5.3% | 3.42% | 9.62倍 | 0.71倍 |
|
女性医療、急性期医療の２領域に強い後発薬メーカー。注射剤が主体。新薬・バイオ後続品も |
市場注目の銘柄
チャート関連のコラム
