ブライトパス・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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 41 | 41 | 40 | 40 | ±0 | ±0% | 137,000 |
| 2025/05/20 | 41 | 43 | 40 | 40 | ±0 | ±0% | 1,413,100 |
| 2025/05/19 | 40 | 41 | 40 | 40 | -1 | -2.4% | 155,900 |
| 2025/05/16 | 41 | 42 | 40 | 41 | +1 | +2.5% | 476,500 |
| 2025/05/15 | 42 | 42 | 40 | 40 | -2 | -4.8% | 482,300 |
| 2025/05/14 | 41 | 43 | 41 | 42 | +1 | +2.4% | 749,800 |
| 2025/05/13 | 40 | 41 | 40 | 41 | +1 | +2.5% | 189,400 |
| 2025/05/12 | 40 | 41 | 39 | 40 | +1 | +2.6% | 810,600 |
| 2025/05/09 | 40 | 40 | 38 | 39 | ±0 | ±0% | 400,500 |
| 2025/05/08 | 40 | 40 | 39 | 39 | -1 | -2.5% | 127,900 |
| 2025/05/07 | 40 | 40 | 39 | 40 | +1 | +2.6% | 375,500 |
| 2025/05/02 | 39 | 40 | 39 | 39 | ±0 | ±0% | 134,400 |
| 2025/05/01 | 39 | 40 | 38 | 39 | -1 | -2.5% | 542,200 |
| 2025/04/30 | 39 | 40 | 39 | 40 | +1 | +2.6% | 1,760,000 |
| 2025/04/28 | 41 | 43 | 38 | 39 | -1 | -2.5% | 8,484,100 |
| 2025/04/25 | 41 | 41 | 40 | 40 | -1 | -2.4% | 164,500 |
| 2025/04/24 | 40 | 41 | 40 | 41 | +1 | +2.5% | 728,000 |
| 2025/04/23 | 40 | 41 | 40 | 40 | -1 | -2.4% | 534,400 |
| 2025/04/22 | 42 | 45 | 39 | 41 | ±0 | ±0% | 11,644,800 |
| 2025/04/21 | 42 | 44 | 41 | 41 | -1 | -2.4% | 1,278,600 |
| 2025/04/18 | 40 | 42 | 39 | 42 | +2 | +5% | 1,327,400 |
| 2025/04/17 | 39 | 40 | 38 | 40 | +1 | +2.6% | 437,600 |
| 2025/04/16 | 40 | 45 | 36 | 39 | -1 | -2.5% | 5,358,500 |
| 2025/04/15 | 38 | 41 | 38 | 40 | +4 | +11.1% | 1,967,500 |
| 2025/04/14 | 39 | 48 | 33 | 36 | -3 | -7.7% | 6,730,200 |
| 2025/04/11 | 36 | 39 | 35 | 39 | +1 | +2.6% | 753,000 |
| 2025/04/10 | 37 | 38 | 35 | 38 | +3 | +8.6% | 1,214,200 |
| 2025/04/09 | 35 | 36 | 34 | 35 | -1 | -2.8% | 1,045,200 |
| 2025/04/08 | 35 | 37 | 34 | 36 | +4 | +12.5% | 957,900 |
| 2025/04/07 | 33 | 37 | 32 | 32 | -5 | -13.5% | 2,568,300 |
| 2025/04/04 | 41 | 41 | 37 | 37 | -4 | -9.8% | 2,360,800 |
| 2025/04/03 | 41 | 42 | 40 | 41 | -2 | -4.7% | 1,088,400 |
| 2025/04/02 | 44 | 44 | 41 | 43 | ±0 | ±0% | 1,365,400 |
| 2025/04/01 | 44 | 44 | 43 | 43 | -1 | -2.3% | 110,700 |
| 2025/03/31 | 45 | 46 | 43 | 44 | -2 | -4.3% | 611,700 |
| 2025/03/28 | 46 | 46 | 45 | 46 | +1 | +2.2% | 338,600 |
| 2025/03/27 | 45 | 46 | 45 | 45 | ±0 | ±0% | 383,600 |
| 2025/03/26 | 46 | 47 | 45 | 45 | -1 | -2.2% | 630,700 |
| 2025/03/25 | 44 | 47 | 44 | 46 | +1 | +2.2% | 1,112,300 |
| 2025/03/24 | 44 | 45 | 43 | 45 | +1 | +2.3% | 355,300 |
| 2025/03/21 | 44 | 45 | 43 | 44 | ±0 | ±0% | 367,000 |
| 2025/03/19 | 44 | 45 | 43 | 44 | ±0 | ±0% | 703,500 |
| 2025/03/18 | 44 | 45 | 43 | 44 | ±0 | ±0% | 761,300 |
| 2025/03/17 | 44 | 44 | 43 | 44 | +1 | +2.3% | 236,600 |
| 2025/03/14 | 43 | 44 | 43 | 43 | -1 | -2.3% | 358,600 |
| 2025/03/13 | 43 | 44 | 43 | 44 | +1 | +2.3% | 197,100 |
| 2025/03/12 | 43 | 44 | 43 | 43 | ±0 | ±0% | 391,000 |
| 2025/03/11 | 43 | 44 | 42 | 43 | ±0 | ±0% | 556,600 |
| 2025/03/10 | 43 | 44 | 42 | 43 | -1 | -2.3% | 181,900 |
| 2025/03/07 | 43 | 44 | 43 | 44 | +1 | +2.3% | 392,900 |
1～
50
件表示中 / 2339件
類似銘柄と比較する
現在ご覧いただいている「ブライトパス」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 |
|---|---|---|---|---|---|---|---|---|
| ブライトパス | 4,100円 | -100.0% | - | 0.00% | - | 4.19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 |
| ファンペップ | 10,800円 | +1566.7% | - | 0.00% | - | 1.58倍 |
|
大阪大医研発。患者の体内で抗体の産生を誘導する抗体誘導ペプチドを用いた医薬品を開発 |
| リボミック | 8,800円 | -100.0% | - | 0.00% | - | 1.29倍 |
|
東大発の創薬ベンチャー。ＲＮＡ（リボ核酸）を利用した分子標的薬（アプタマー医薬）を開発 |
| 室町ケミカル | 90,000円 | +5.2% | +0.5% | 2.78% | 12.01倍 | 1.56倍 |
|
医薬品原薬の販売・製造、健康食品の企画・製造や、液体処理用イオン交換樹脂等の化学品も展開 |
| メドレックス | 6,200円 | -52.5% | - | 0.00% | - | 1.51倍 |
|
経皮吸収型製剤技術に強い創薬ベンチャー。治験は米国で。先端分野マイクロニードルに挑戦 |
市場注目の銘柄
チャート関連のコラム
