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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,590 | 1,624.5 | 1,572 | 1,622 | +26.5 | +1.7% | 856,100 |
| 2024/04/25 | 1,630 | 1,650.5 | 1,588.5 | 1,595.5 | -17.5 | -1.1% | 828,200 |
| 2024/04/24 | 1,631 | 1,645 | 1,604 | 1,613 | -9 | -0.6% | 1,043,200 |
| 2024/04/23 | 1,585 | 1,622 | 1,564.5 | 1,622 | +104.5 | +6.9% | 1,230,200 |
| 2024/04/22 | 1,478.5 | 1,524 | 1,474 | 1,517.5 | +49 | +3.3% | 449,900 |
| 2024/04/19 | 1,490 | 1,491 | 1,431 | 1,468.5 | -50 | -3.3% | 881,300 |
| 2024/04/18 | 1,497 | 1,542 | 1,474.5 | 1,518.5 | +28 | +1.9% | 553,100 |
| 2024/04/17 | 1,538 | 1,545 | 1,463 | 1,490.5 | -44 | -2.9% | 709,800 |
| 2024/04/16 | 1,500 | 1,563 | 1,494 | 1,534.5 | +11 | +0.7% | 827,100 |
| 2024/04/15 | 1,520 | 1,558 | 1,520 | 1,523.5 | -23.5 | -1.5% | 595,900 |
| 2024/04/12 | 1,524 | 1,562 | 1,520 | 1,547 | +19 | +1.2% | 554,800 |
| 2024/04/11 | 1,525 | 1,557.5 | 1,511.5 | 1,528 | -31 | -2% | 653,900 |
| 2024/04/10 | 1,560 | 1,586 | 1,550 | 1,559 | +18 | +1.2% | 783,000 |
| 2024/04/09 | 1,549.5 | 1,562 | 1,534.5 | 1,541 | +20 | +1.3% | 802,300 |
| 2024/04/08 | 1,500 | 1,555 | 1,496.5 | 1,521 | +23.5 | +1.6% | 1,043,300 |
| 2024/04/05 | 1,461 | 1,530 | 1,460 | 1,497.5 | +36.5 | +2.5% | 979,300 |
| 2024/04/04 | 1,463 | 1,495.5 | 1,444 | 1,461 | +25 | +1.7% | 663,500 |
| 2024/04/03 | 1,500 | 1,510 | 1,430 | 1,436 | -47.5 | -3.2% | 1,241,300 |
| 2024/04/02 | 1,423 | 1,492.5 | 1,420.5 | 1,483.5 | +57.5 | +4% | 1,046,700 |
| 2024/04/01 | 1,447.5 | 1,450 | 1,421 | 1,426 | +2.5 | +0.2% | 405,600 |
| 2024/03/29 | 1,412.5 | 1,428 | 1,405.5 | 1,423.5 | +11 | +0.8% | 386,000 |
| 2024/03/28 | 1,393.5 | 1,444 | 1,390 | 1,412.5 | +6.5 | +0.5% | 537,600 |
| 2024/03/27 | 1,452 | 1,461 | 1,405.5 | 1,406 | -6.5 | -0.5% | 545,800 |
| 2024/03/26 | 1,407 | 1,419 | 1,378.5 | 1,412.5 | -17 | -1.2% | 612,400 |
| 2024/03/25 | 1,419.5 | 1,457.5 | 1,416 | 1,429.5 | +7.5 | +0.5% | 587,900 |
| 2024/03/22 | 1,447 | 1,454 | 1,407.5 | 1,422 | -3 | -0.2% | 486,300 |
| 2024/03/21 | 1,380 | 1,433.5 | 1,372 | 1,425 | +56 | +4.1% | 696,800 |
| 2024/03/19 | 1,355 | 1,386.5 | 1,351 | 1,369 | -6.5 | -0.5% | 589,400 |
| 2024/03/18 | 1,355 | 1,399.5 | 1,355 | 1,375.5 | +20 | +1.5% | 665,300 |
| 2024/03/15 | 1,355.5 | 1,383 | 1,352.5 | 1,355.5 | -11.5 | -0.8% | 468,200 |
| 2024/03/14 | 1,387 | 1,394.5 | 1,345.5 | 1,367 | -41.5 | -2.9% | 867,900 |
| 2024/03/13 | 1,412 | 1,473.5 | 1,407.5 | 1,408.5 | -10.5 | -0.7% | 1,091,500 |
| 2024/03/12 | 1,381 | 1,422.5 | 1,365.5 | 1,419 | +12.5 | +0.9% | 661,000 |
| 2024/03/11 | 1,400 | 1,426 | 1,384 | 1,406.5 | -16.5 | -1.2% | 565,600 |
| 2024/03/08 | 1,400 | 1,442 | 1,380.5 | 1,423 | +1 | +0.1% | 832,900 |
| 2024/03/07 | 1,452 | 1,453 | 1,405 | 1,422 | -41.5 | -2.8% | 789,600 |
| 2024/03/06 | 1,440 | 1,494 | 1,433.5 | 1,463.5 | +11.5 | +0.8% | 697,900 |
| 2024/03/05 | 1,468 | 1,470 | 1,414 | 1,452 | -34.5 | -2.3% | 1,678,200 |
| 2024/03/04 | 1,522 | 1,541 | 1,470 | 1,486.5 | -47 | -3.1% | 1,122,700 |
| 2024/03/01 | 1,555 | 1,582.5 | 1,522.5 | 1,533.5 | -43 | -2.7% | 765,400 |
| 2024/02/29 | 1,589 | 1,598 | 1,570 | 1,576.5 | -21 | -1.3% | 689,300 |
| 2024/02/28 | 1,580 | 1,648 | 1,564 | 1,597.5 | +23.5 | +1.5% | 981,400 |
| 2024/02/27 | 1,525.5 | 1,592 | 1,522 | 1,574 | +52.5 | +3.5% | 912,600 |
| 2024/02/26 | 1,539 | 1,555 | 1,511.5 | 1,521.5 | -7.5 | -0.5% | 651,700 |
| 2024/02/22 | 1,560 | 1,586.5 | 1,516.5 | 1,529 | -27.5 | -1.8% | 898,900 |
| 2024/02/21 | 1,587 | 1,594 | 1,521 | 1,556.5 | -57.5 | -3.6% | 1,145,900 |
| 2024/02/20 | 1,559.5 | 1,642 | 1,543 | 1,614 | +64 | +4.1% | 1,710,500 |
| 2024/02/19 | 1,520 | 1,566.5 | 1,506.5 | 1,550 | +45 | +3% | 1,046,000 |
| 2024/02/16 | 1,535 | 1,567.5 | 1,461 | 1,505 | +26 | +1.8% | 1,802,500 |
| 2024/02/15 | 1,393.5 | 1,514.5 | 1,388.5 | 1,479 | +235.5 | +18.9% | 3,403,900 |
1～
50
件表示中 / 2660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 | 162,200円 | +21.9% | +134.3% | 0.00% | 28.80倍 | 5.21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 |
| ツムラ | 375,500円 | +8.5% | -4.5% | 1.86% | 17.60倍 | 1.08倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
| サワイＧＨＤ | 595,700円 | -10.2% | +17.3% | 2.18% | 23.09倍 | 1.22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 | 358,500円 | +14.8% | +999.9% | 2.29% | 15.85倍 | 0.79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 |
| 住友ファーマ | 41,000円 | -42.9% | - | 0.00% | - | 0.40倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
市場注目の銘柄
チャート関連のコラム
