ペプチドリームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,688 | 1,714 | 1,658.5 | 1,671.5 | -29 | -1.7% | 513,000 |
| 2025/07/31 | 1,715 | 1,741 | 1,694.5 | 1,700.5 | -17 | -1% | 551,400 |
| 2025/07/30 | 1,687 | 1,722 | 1,684 | 1,717.5 | +28.5 | +1.7% | 561,100 |
| 2025/07/29 | 1,682.5 | 1,699 | 1,663 | 1,689 | -25 | -1.5% | 582,900 |
| 2025/07/28 | 1,732.5 | 1,751 | 1,698.5 | 1,714 | +2 | +0.1% | 628,900 |
| 2025/07/25 | 1,689.5 | 1,738 | 1,675 | 1,712 | ±0 | ±0% | 1,084,500 |
| 2025/07/24 | 1,715 | 1,752 | 1,707 | 1,712 | +27 | +1.6% | 875,100 |
| 2025/07/23 | 1,645 | 1,703.5 | 1,641.5 | 1,685 | +70.5 | +4.4% | 872,500 |
| 2025/07/22 | 1,610 | 1,639 | 1,609.5 | 1,614.5 | -5.5 | -0.3% | 595,600 |
| 2025/07/18 | 1,637 | 1,654 | 1,607 | 1,620 | -39 | -2.4% | 652,000 |
| 2025/07/17 | 1,640 | 1,665 | 1,631 | 1,659 | +32.5 | +2% | 638,400 |
| 2025/07/16 | 1,610 | 1,633.5 | 1,601 | 1,626.5 | +8 | +0.5% | 513,500 |
| 2025/07/15 | 1,644 | 1,659 | 1,606 | 1,618.5 | -14.5 | -0.9% | 673,100 |
| 2025/07/14 | 1,647 | 1,654 | 1,620.5 | 1,633 | -31.5 | -1.9% | 652,100 |
| 2025/07/11 | 1,616 | 1,708 | 1,614 | 1,664.5 | +88.5 | +5.6% | 1,642,300 |
| 2025/07/10 | 1,575.5 | 1,585.5 | 1,556 | 1,576 | +0.5 | ±0% | 565,600 |
| 2025/07/09 | 1,544.5 | 1,586 | 1,544.5 | 1,575.5 | +44 | +2.9% | 775,200 |
| 2025/07/08 | 1,518 | 1,534.5 | 1,511.5 | 1,531.5 | +2.5 | +0.2% | 622,500 |
| 2025/07/07 | 1,541 | 1,546.5 | 1,527 | 1,529 | -27.5 | -1.8% | 823,200 |
| 2025/07/04 | 1,565.5 | 1,569 | 1,543 | 1,556.5 | -12.5 | -0.8% | 765,400 |
| 2025/07/03 | 1,562.5 | 1,579 | 1,537 | 1,569 | -6 | -0.4% | 708,300 |
| 2025/07/02 | 1,570.5 | 1,594 | 1,552.5 | 1,575 | -47.5 | -2.9% | 829,600 |
| 2025/07/01 | 1,655 | 1,685.5 | 1,618 | 1,622.5 | -22.5 | -1.4% | 894,000 |
| 2025/06/30 | 1,635 | 1,675.5 | 1,625 | 1,645 | +9 | +0.6% | 901,900 |
| 2025/06/27 | 1,629.5 | 1,654 | 1,625 | 1,636 | +1.5 | +0.1% | 564,900 |
| 2025/06/26 | 1,612 | 1,638 | 1,592 | 1,634.5 | ±0 | ±0% | 858,000 |
| 2025/06/25 | 1,610.5 | 1,644.5 | 1,596 | 1,634.5 | +3 | +0.2% | 650,200 |
| 2025/06/24 | 1,610 | 1,645.5 | 1,606.5 | 1,631.5 | +30.5 | +1.9% | 705,200 |
| 2025/06/23 | 1,619.5 | 1,623.5 | 1,577 | 1,601 | -32 | -2% | 726,600 |
| 2025/06/20 | 1,639 | 1,657 | 1,633 | 1,633 | -6 | -0.4% | 1,202,400 |
| 2025/06/19 | 1,687 | 1,709 | 1,625 | 1,639 | -48 | -2.8% | 1,017,000 |
| 2025/06/18 | 1,687 | 1,710.5 | 1,678.5 | 1,687 | -1 | -0.1% | 633,100 |
| 2025/06/17 | 1,700.5 | 1,730 | 1,677 | 1,688 | +27.5 | +1.7% | 823,400 |
| 2025/06/16 | 1,660 | 1,673.5 | 1,636 | 1,660.5 | -2 | -0.1% | 569,900 |
| 2025/06/13 | 1,718 | 1,740 | 1,662.5 | 1,662.5 | -67.5 | -3.9% | 836,800 |
| 2025/06/12 | 1,770 | 1,789 | 1,721.5 | 1,730 | -47.5 | -2.7% | 571,300 |
| 2025/06/11 | 1,725.5 | 1,815 | 1,725.5 | 1,777.5 | +81.5 | +4.8% | 902,100 |
| 2025/06/10 | 1,707 | 1,721.5 | 1,689.5 | 1,696 | -19.5 | -1.1% | 473,600 |
| 2025/06/09 | 1,690 | 1,717.5 | 1,680 | 1,715.5 | +32.5 | +1.9% | 466,800 |
| 2025/06/06 | 1,703 | 1,730 | 1,675.5 | 1,683 | -12 | -0.7% | 420,500 |
| 2025/06/05 | 1,703.5 | 1,703.5 | 1,679 | 1,695 | -15 | -0.9% | 587,600 |
| 2025/06/04 | 1,700 | 1,727 | 1,681 | 1,710 | +22.5 | +1.3% | 563,800 |
| 2025/06/03 | 1,685 | 1,697.5 | 1,663 | 1,687.5 | -10.5 | -0.6% | 573,600 |
| 2025/06/02 | 1,723.5 | 1,728 | 1,687.5 | 1,698 | -56 | -3.2% | 568,700 |
| 2025/05/30 | 1,688 | 1,759 | 1,685 | 1,754 | +56 | +3.3% | 706,400 |
| 2025/05/29 | 1,700 | 1,718 | 1,690 | 1,698 | -2 | -0.1% | 553,700 |
| 2025/05/28 | 1,785 | 1,790 | 1,697 | 1,700 | -85 | -4.8% | 840,200 |
| 2025/05/27 | 1,725.5 | 1,803.5 | 1,722.5 | 1,785 | +68 | +4% | 724,500 |
| 2025/05/26 | 1,696 | 1,719 | 1,676 | 1,717 | +43.5 | +2.6% | 368,700 |
| 2025/05/23 | 1,665 | 1,706.5 | 1,652 | 1,673.5 | -7 | -0.4% | 630,600 |
1～
50
件表示中 / 2969件
類似銘柄と比較する
現在ご覧いただいている「ペプチド」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 |
|---|---|---|---|---|---|---|---|---|
| ペプチド | 167,100円 | +5.0% | +1.5% | 0.00% | 14.30倍 | 3.80倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| 日本新薬 | 330,300円 | +8.0% | -15.3% | 3.75% | 9.27倍 | 0.90倍 |
|
医家向け医薬品主体、自社創薬は泌尿器科、血液内科、難病・希少疾患に集中。機能食品も育成 |
| サワイＧＨＤ | 196,000円 | +5.9% | +684.6% | 2.81% | 13.01倍 | 1.30倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| キッセイ薬 | 440,500円 | +3.6% | - | 2.72% | 14.85倍 | 0.87倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| 鳥居薬 | 632,000円 | +7.1% | -35.0% | 0.00% | 52.26倍 | 1.45倍 |
|
ＪＴ傘下。皮膚疾患や腎・透析、花粉症薬などアレルゲン領域に強み。塩野義製薬がＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
