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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,860 | 1,884.5 | 1,844 | 1,877 | +1 | +0.1% | 330,800 |
| 2025/04/21 | 1,882 | 1,901 | 1,867 | 1,876 | +6 | +0.3% | 530,900 |
| 2025/04/18 | 1,850 | 1,878 | 1,833 | 1,870 | +55 | +3% | 600,700 |
| 2025/04/17 | 1,774 | 1,829.5 | 1,770.5 | 1,815 | +15 | +0.8% | 448,100 |
| 2025/04/16 | 1,862 | 1,862 | 1,778 | 1,800 | -83 | -4.4% | 917,600 |
| 2025/04/15 | 1,930.5 | 1,935.5 | 1,875 | 1,883 | -7.5 | -0.4% | 455,900 |
| 2025/04/14 | 1,873 | 1,924.5 | 1,873 | 1,890.5 | +27.5 | +1.5% | 519,800 |
| 2025/04/11 | 1,848.5 | 1,885 | 1,776 | 1,863 | -20 | -1.1% | 634,100 |
| 2025/04/10 | 1,956.5 | 1,957 | 1,861 | 1,883 | +125 | +7.1% | 586,600 |
| 2025/04/09 | 1,762.5 | 1,793 | 1,731 | 1,758 | -84.5 | -4.6% | 807,300 |
| 2025/04/08 | 1,801 | 1,850 | 1,779 | 1,842.5 | +161.5 | +9.6% | 749,900 |
| 2025/04/07 | 1,758 | 1,788.5 | 1,675 | 1,681 | -258.5 | -13.3% | 1,066,700 |
| 2025/04/04 | 1,962.5 | 2,002 | 1,895.5 | 1,939.5 | -73 | -3.6% | 826,900 |
| 2025/04/03 | 1,992 | 2,056.5 | 1,976 | 2,012.5 | -95.5 | -4.5% | 697,000 |
| 2025/04/02 | 2,150 | 2,169 | 2,088.5 | 2,108 | -37.5 | -1.7% | 639,700 |
| 2025/04/01 | 2,177.5 | 2,223.5 | 2,135 | 2,145.5 | -31.5 | -1.4% | 564,600 |
| 2025/03/31 | 2,105 | 2,190 | 2,093 | 2,177 | +39 | +1.8% | 802,400 |
| 2025/03/28 | 2,140 | 2,174.5 | 2,125.5 | 2,138 | +5 | +0.2% | 331,600 |
| 2025/03/27 | 2,120 | 2,137.5 | 2,104.5 | 2,133 | -36 | -1.7% | 502,400 |
| 2025/03/26 | 2,178.5 | 2,196.5 | 2,114.5 | 2,169 | +29 | +1.4% | 678,200 |
| 2025/03/25 | 2,163 | 2,165 | 2,120 | 2,140 | +14.5 | +0.7% | 411,200 |
| 2025/03/24 | 2,178.5 | 2,192 | 2,125.5 | 2,125.5 | -52.5 | -2.4% | 397,800 |
| 2025/03/21 | 2,197.5 | 2,227 | 2,163.5 | 2,178 | -22 | -1% | 544,400 |
| 2025/03/19 | 2,202.5 | 2,252.5 | 2,190 | 2,200 | -51.5 | -2.3% | 550,300 |
| 2025/03/18 | 2,320.5 | 2,329.5 | 2,246.5 | 2,251.5 | -51.5 | -2.2% | 591,600 |
| 2025/03/17 | 2,232 | 2,304 | 2,223 | 2,303 | +27 | +1.2% | 530,400 |
| 2025/03/14 | 2,246 | 2,310.5 | 2,224.5 | 2,276 | +8.5 | +0.4% | 630,000 |
| 2025/03/13 | 2,270 | 2,365.5 | 2,245 | 2,267.5 | +23.5 | +1% | 1,146,700 |
| 2025/03/12 | 2,089 | 2,288.5 | 2,089 | 2,244 | +218.5 | +10.8% | 1,436,800 |
| 2025/03/11 | 2,089 | 2,108.5 | 1,996 | 2,025.5 | -131.5 | -6.1% | 839,300 |
| 2025/03/10 | 2,214.5 | 2,232 | 2,130 | 2,157 | -54.5 | -2.5% | 591,700 |
| 2025/03/07 | 2,145 | 2,251.5 | 2,130 | 2,211.5 | -20 | -0.9% | 785,400 |
| 2025/03/06 | 2,209.5 | 2,285 | 2,187.5 | 2,231.5 | +56.5 | +2.6% | 936,100 |
| 2025/03/05 | 2,185 | 2,207.5 | 2,108 | 2,175 | +64.5 | +3.1% | 842,500 |
| 2025/03/04 | 2,111.5 | 2,252 | 2,084 | 2,110.5 | +60.5 | +3% | 1,516,100 |
| 2025/03/03 | 2,007 | 2,071 | 1,978 | 2,050 | +14.5 | +0.7% | 929,100 |
| 2025/02/28 | 2,050 | 2,065 | 1,989 | 2,035.5 | -47.5 | -2.3% | 858,000 |
| 2025/02/27 | 2,139 | 2,190 | 2,068.5 | 2,083 | +28.5 | +1.4% | 864,800 |
| 2025/02/26 | 2,038.5 | 2,115 | 2,038.5 | 2,054.5 | +34.5 | +1.7% | 890,600 |
| 2025/02/25 | 2,050 | 2,050 | 1,983 | 2,020 | -96 | -4.5% | 868,000 |
| 2025/02/21 | 2,090 | 2,127 | 2,075 | 2,116 | +24 | +1.1% | 631,500 |
| 2025/02/20 | 2,197 | 2,220 | 2,092 | 2,092 | -56 | -2.6% | 664,300 |
| 2025/02/19 | 2,180 | 2,185 | 2,143.5 | 2,148 | -59 | -2.7% | 770,200 |
| 2025/02/18 | 2,205 | 2,267 | 2,191 | 2,207 | -4 | -0.2% | 750,800 |
| 2025/02/17 | 2,328 | 2,335 | 2,169 | 2,211 | -116.5 | -5% | 1,394,500 |
| 2025/02/14 | 2,389 | 2,389 | 2,194.5 | 2,327.5 | +338 | +17% | 3,962,500 |
| 2025/02/13 | 1,960 | 1,998 | 1,940 | 1,989.5 | +57 | +2.9% | 731,300 |
| 2025/02/12 | 1,968.5 | 1,969 | 1,897 | 1,932.5 | -36.5 | -1.9% | 892,800 |
| 2025/02/10 | 1,940 | 1,975 | 1,937 | 1,969 | +17.5 | +0.9% | 572,500 |
| 2025/02/07 | 1,994 | 2,001 | 1,938.5 | 1,951.5 | -62.5 | -3.1% | 751,700 |
51～
100
件表示中 / 2950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 | 155,600円 | +5.0% | +1.5% | 0.00% | 13.31倍 | 3.54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 | 313,300円 | +8.0% | -15.3% | 3.96% | 8.80倍 | 0.85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 | 181,200円 | +5.9% | +684.6% | 3.04% | 12.02倍 | 1.20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 | 399,000円 | +3.6% | +6.1% | 3.01% | 13.44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 |
| 鳥居薬 | 632,000円 | +7.1% | -35.0% | 0.00% | 52.26倍 | 1.46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
