レナサイエンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 2,821 | 2,840 | 2,580 | 2,640 | -229 | -8% | 1,790,900 |
| 2025/08/14 | 3,090 | 3,160 | 2,832 | 2,869 | -123 | -4.1% | 1,749,700 |
| 2025/08/13 | 3,100 | 3,170 | 2,985 | 2,992 | -128 | -4.1% | 708,000 |
| 2025/08/12 | 3,085 | 3,140 | 3,035 | 3,120 | +35 | +1.1% | 406,900 |
| 2025/08/08 | 3,070 | 3,155 | 3,005 | 3,085 | +20 | +0.7% | 743,000 |
| 2025/08/07 | 2,990 | 3,065 | 2,958 | 3,065 | +50 | +1.7% | 889,900 |
| 2025/08/06 | 2,785 | 3,040 | 2,757 | 3,015 | +230 | +8.3% | 2,380,500 |
| 2025/08/05 | 2,943 | 2,951 | 2,782 | 2,785 | -118 | -4.1% | 1,040,200 |
| 2025/08/04 | 2,930 | 3,030 | 2,900 | 2,903 | -73 | -2.5% | 921,500 |
| 2025/08/01 | 3,025 | 3,110 | 2,961 | 2,976 | -94 | -3.1% | 860,200 |
| 2025/07/31 | 3,155 | 3,310 | 3,050 | 3,070 | -70 | -2.2% | 1,015,300 |
| 2025/07/30 | 3,020 | 3,160 | 2,978 | 3,140 | +100 | +3.3% | 925,100 |
| 2025/07/29 | 2,970 | 3,065 | 2,858 | 3,040 | +30 | +1% | 972,800 |
| 2025/07/28 | 2,961 | 3,040 | 2,910 | 3,010 | +40 | +1.3% | 832,500 |
| 2025/07/25 | 3,070 | 3,090 | 2,960 | 2,970 | -90 | -2.9% | 1,003,600 |
| 2025/07/24 | 3,165 | 3,180 | 3,030 | 3,060 | -70 | -2.2% | 1,738,300 |
| 2025/07/23 | 2,925 | 3,275 | 2,917 | 3,130 | +215 | +7.4% | 4,530,400 |
| 2025/07/22 | 2,815 | 3,055 | 2,808 | 2,915 | +50 | +1.7% | 4,562,700 |
| 2025/07/18 | 2,788 | 2,974 | 2,525 | 2,865 | +89 | +3.2% | 9,043,100 |
| 2025/07/17 | 2,850 | 2,860 | 2,661 | 2,776 | +72 | +2.7% | 3,445,000 |
| 2025/07/16 | 2,667 | 2,819 | 2,635 | 2,704 | +39 | +1.5% | 2,674,000 |
| 2025/07/15 | 2,867 | 3,015 | 2,665 | 2,665 | -52 | -1.9% | 3,598,000 |
| 2025/07/14 | 2,674 | 2,735 | 2,626 | 2,717 | +22 | +0.8% | 1,010,400 |
| 2025/07/11 | 2,817 | 2,944 | 2,606 | 2,695 | -238 | -8.1% | 3,613,000 |
| 2025/07/10 | 2,802 | 2,933 | 2,790 | 2,933 | +500 | +20.6% | 3,149,300 |
| 2025/07/09 | 2,218 | 2,450 | 2,190 | 2,433 | +208 | +9.3% | 3,559,500 |
| 2025/07/08 | 2,256 | 2,341 | 2,170 | 2,225 | -62 | -2.7% | 2,732,100 |
| 2025/07/07 | 2,007 | 2,287 | 1,980 | 2,287 | +400 | +21.2% | 5,760,300 |
| 2025/07/04 | 1,830 | 1,960 | 1,820 | 1,887 | +91 | +5.1% | 1,226,700 |
| 2025/07/03 | 1,800 | 1,818 | 1,777 | 1,796 | -22 | -1.2% | 401,200 |
| 2025/07/02 | 1,880 | 1,911 | 1,811 | 1,818 | -114 | -5.9% | 677,000 |
| 2025/07/01 | 1,813 | 1,965 | 1,775 | 1,932 | +119 | +6.6% | 1,456,900 |
| 2025/06/30 | 1,777 | 1,840 | 1,732 | 1,813 | -4 | -0.2% | 1,015,500 |
| 2025/06/27 | 1,980 | 2,020 | 1,782 | 1,817 | -129 | -6.6% | 1,635,300 |
| 2025/06/26 | 2,003 | 2,026 | 1,888 | 1,946 | -21 | -1.1% | 996,400 |
| 2025/06/25 | 2,029 | 2,075 | 1,959 | 1,967 | -53 | -2.6% | 714,600 |
| 2025/06/24 | 2,145 | 2,168 | 2,020 | 2,020 | -75 | -3.6% | 907,100 |
| 2025/06/23 | 2,064 | 2,120 | 2,022 | 2,095 | -8 | -0.4% | 589,000 |
| 2025/06/20 | 2,163 | 2,262 | 2,065 | 2,103 | -50 | -2.3% | 774,900 |
| 2025/06/19 | 2,222 | 2,270 | 2,132 | 2,153 | -138 | -6% | 946,200 |
| 2025/06/18 | 2,058 | 2,355 | 2,058 | 2,291 | +336 | +17.2% | 3,826,700 |
| 2025/06/17 | 2,024 | 2,058 | 1,914 | 1,955 | -37 | -1.9% | 850,000 |
| 2025/06/16 | 2,012 | 2,038 | 1,937 | 1,992 | -10 | -0.5% | 702,600 |
| 2025/06/13 | 2,106 | 2,138 | 1,957 | 2,002 | -95 | -4.5% | 1,100,100 |
| 2025/06/12 | 1,983 | 2,125 | 1,981 | 2,097 | +108 | +5.4% | 1,518,000 |
| 2025/06/11 | 2,124 | 2,127 | 1,927 | 1,989 | -135 | -6.4% | 1,839,300 |
| 2025/06/10 | 2,048 | 2,145 | 1,985 | 2,124 | +93 | +4.6% | 1,986,400 |
| 2025/06/09 | 1,890 | 2,134 | 1,885 | 2,031 | +144 | +7.6% | 4,192,800 |
| 2025/06/06 | 1,890 | 1,957 | 1,805 | 1,887 | +23 | +1.2% | 3,813,900 |
| 2025/06/05 | 1,736 | 1,935 | 1,700 | 1,864 | +159 | +9.3% | 5,741,100 |
1～
50
件表示中 / 954件
類似銘柄と比較する
現在ご覧いただいている「レナサイエンス」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 |
|---|---|---|---|---|---|---|---|---|
| レナサイエンス | 264,000円 | -14.4% | - | 0.00% | - | 19.51倍 |
|
東北大発創薬ベンチャー。創業者の宮田同大教授が発見した低分子化合物を使い治療薬を開発 |
| 生化学 | 64,800円 | -9.6% | -30.2% | 4.63% | 26.21倍 | 0.48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 | 145,000円 | +15.7% | +5.3% | 3.14% | 10.48倍 | 0.77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 |
| ミズホメディ | 156,800円 | -20.7% | -41.2% | 6.06% | 13.36倍 | 1.73倍 |
|
体外検査薬専業、感染症抗体、遺伝子検査機器、試薬開発。新型コロナで急成長、妊娠検査薬も |
| アンジェス | 7,700円 | +110.0% | - | 0.00% | - | 8.29倍 |
|
大阪大医学部、森下竜一教授創業の創薬ベンチャー。遺伝子治療薬を核に核酸医薬など開発多彩 |
市場注目の銘柄
チャート関連のコラム
