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 |
---|---|---|---|---|---|---|---|
2016/03/10 | 1,300 | 1,339 | 1,265 | 1,284 | +19 | +1.5% | 192,200 |
2016/03/09 | 1,235 | 1,288 | 1,235 | 1,265 | ±0 | ±0% | 89,600 |
2016/03/08 | 1,310 | 1,310 | 1,237 | 1,265 | -42 | -3.2% | 145,500 |
2016/03/07 | 1,238 | 1,335 | 1,231 | 1,307 | +79 | +6.4% | 295,000 |
2016/03/04 | 1,238 | 1,239 | 1,200 | 1,228 | +2 | +0.2% | 134,500 |
2016/03/03 | 1,173 | 1,240 | 1,173 | 1,226 | +54 | +4.6% | 174,700 |
2016/03/02 | 1,162 | 1,188 | 1,162 | 1,172 | +21 | +1.8% | 44,400 |
2016/03/01 | 1,170 | 1,180 | 1,138 | 1,151 | -19 | -1.6% | 39,800 |
2016/02/29 | 1,181 | 1,200 | 1,170 | 1,170 | -6 | -0.5% | 70,200 |
2016/02/26 | 1,200 | 1,206 | 1,174 | 1,176 | -11 | -0.9% | 43,500 |
2016/02/25 | 1,180 | 1,219 | 1,177 | 1,187 | -8 | -0.7% | 93,400 |
2016/02/24 | 1,201 | 1,223 | 1,188 | 1,195 | -44 | -3.6% | 118,000 |
2016/02/23 | 1,250 | 1,290 | 1,205 | 1,239 | +87 | +7.6% | 378,000 |
2016/02/22 | 1,118 | 1,179 | 1,075 | 1,152 | +64 | +5.9% | 161,400 |
2016/02/19 | 1,115 | 1,134 | 1,060 | 1,088 | -110 | -9.2% | 250,700 |
2016/02/18 | 1,121 | 1,199 | 1,115 | 1,198 | +60 | +5.3% | 332,000 |
2016/02/17 | 1,037 | 1,143 | 1,037 | 1,138 | +121 | +11.9% | 250,600 |
2016/02/16 | 955 | 1,029 | 942 | 1,017 | +58 | +6% | 82,300 |
2016/02/15 | 904 | 970 | 903 | 959 | +44 | +4.8% | 123,900 |
2016/02/12 | 900 | 927 | 897 | 915 | -67 | -6.8% | 177,100 |
2016/02/10 | 1,007 | 1,016 | 951 | 982 | -19 | -1.9% | 103,800 |
2016/02/09 | 1,027 | 1,045 | 1,001 | 1,001 | -74 | -6.9% | 62,000 |
2016/02/08 | 1,023 | 1,078 | 1,022 | 1,075 | +30 | +2.9% | 26,800 |
2016/02/05 | 1,061 | 1,084 | 1,033 | 1,045 | -31 | -2.9% | 53,300 |
2016/02/04 | 1,095 | 1,120 | 1,068 | 1,076 | -4 | -0.4% | 65,400 |
2016/02/03 | 1,105 | 1,120 | 1,062 | 1,080 | -29 | -2.6% | 88,000 |
2016/02/02 | 1,100 | 1,143 | 1,100 | 1,109 | +2 | +0.2% | 75,800 |
2016/02/01 | 1,089 | 1,122 | 1,071 | 1,107 | +37 | +3.5% | 83,800 |
2016/01/29 | 1,081 | 1,085 | 1,050 | 1,070 | -17 | -1.6% | 81,700 |
2016/01/28 | 1,093 | 1,095 | 1,081 | 1,087 | -6 | -0.5% | 35,900 |
2016/01/27 | 1,105 | 1,117 | 1,085 | 1,093 | ±0 | ±0% | 52,100 |
2016/01/26 | 1,110 | 1,113 | 1,080 | 1,093 | -23 | -2.1% | 80,700 |
2016/01/25 | 1,160 | 1,180 | 1,112 | 1,116 | -32 | -2.8% | 180,900 |
2016/01/22 | 1,139 | 1,153 | 1,103 | 1,148 | +69 | +6.4% | 171,200 |
2016/01/21 | 1,109 | 1,116 | 1,058 | 1,079 | -3 | -0.3% | 89,700 |
2016/01/20 | 1,100 | 1,129 | 1,048 | 1,082 | -12 | -1.1% | 110,100 |
2016/01/19 | 1,106 | 1,133 | 1,068 | 1,094 | -40 | -3.5% | 65,300 |
2016/01/18 | 1,001 | 1,170 | 998 | 1,134 | +73 | +6.9% | 125,100 |
2016/01/15 | 1,105 | 1,110 | 1,050 | 1,061 | -39 | -3.5% | 92,500 |
2016/01/14 | 1,148 | 1,148 | 1,075 | 1,100 | -67 | -5.7% | 157,700 |
2016/01/13 | 1,178 | 1,218 | 1,160 | 1,167 | +49 | +4.4% | 149,200 |
2016/01/12 | 1,245 | 1,245 | 1,112 | 1,118 | -15 | -1.3% | 276,600 |
2016/01/08 | 1,113 | 1,142 | 1,112 | 1,133 | -5 | -0.4% | 35,100 |
2016/01/07 | 1,154 | 1,156 | 1,120 | 1,138 | -14 | -1.2% | 61,300 |
2016/01/06 | 1,150 | 1,180 | 1,150 | 1,152 | -18 | -1.5% | 39,100 |
2016/01/05 | 1,158 | 1,198 | 1,146 | 1,170 | +1 | +0.1% | 77,000 |
2016/01/04 | 1,153 | 1,224 | 1,153 | 1,169 | +46 | +4.1% | 206,700 |
2015/12/30 | 1,086 | 1,123 | 1,086 | 1,123 | +37 | +3.4% | 39,300 |
2015/12/29 | 1,071 | 1,106 | 1,071 | 1,086 | -13 | -1.2% | 44,800 |
2015/12/28 | 1,027 | 1,109 | 1,026 | 1,099 | +46 | +4.4% | 26,400 |
2001~
2050
件表示中 / 2181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 | 14,600円 | +395.9% | - | 0.00% | - | 3.41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 |
大幸薬品 | 40,000円 | +11.1% | - | 0.00% | 36.50倍 | 2.98倍 |
|
止瀉薬「正露丸」で有名な大衆薬中堅。オーナー経営色。不振の「クレベリン」など事業再構築中 |
オンコリス | 64,900円 | +217.5% | - | 0.00% | - | 9.28倍 |
|
腫瘍溶解ウイルス技術使うがん治療薬柱に感染症薬も開発。導出先が神経疾患薬を米国治験中 |
NANO | 18,200円 | -62.2% | - | 0.00% | - | 3.76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 |
ラクオリア | 58,900円 | +138.6% | - | 0.00% | 53.99倍 | 2.09倍 |
|
ファイザー旧国内研究所が前身。導出した発売済み消化器薬等収益柱に成長、低分子創薬に強い |
市場注目の銘柄
チャート関連のコラム