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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 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 |
| 2025/02/06 | 1,989 | 2,050 | 1,985.5 | 2,014 | +28.5 | +1.4% | 731,200 |
| 2025/02/05 | 1,972 | 1,993.5 | 1,939 | 1,985.5 | -3 | -0.2% | 682,800 |
| 2025/02/04 | 2,014 | 2,033 | 1,954.5 | 1,988.5 | -11.5 | -0.6% | 1,008,000 |
| 2025/02/03 | 2,061 | 2,084.5 | 1,994 | 2,000 | -146 | -6.8% | 912,300 |
| 2025/01/31 | 2,156 | 2,185.5 | 2,143 | 2,146 | -1 | ±0% | 508,900 |
| 2025/01/30 | 2,146.5 | 2,178 | 2,132.5 | 2,147 | +2 | +0.1% | 468,300 |
| 2025/01/29 | 2,149 | 2,195.5 | 2,113 | 2,145 | +20.5 | +1% | 941,400 |
| 2025/01/28 | 2,110.5 | 2,127 | 2,075.5 | 2,124.5 | +30.5 | +1.5% | 539,000 |
| 2025/01/27 | 2,152.5 | 2,181.5 | 2,091.5 | 2,094 | -45 | -2.1% | 731,100 |
| 2025/01/24 | 2,113 | 2,148.5 | 2,095.5 | 2,139 | +47.5 | +2.3% | 680,900 |
| 2025/01/23 | 2,170 | 2,175 | 2,081 | 2,091.5 | -43 | -2% | 941,100 |
| 2025/01/22 | 2,212 | 2,229 | 2,105 | 2,134.5 | -55.5 | -2.5% | 913,200 |
| 2025/01/21 | 2,206 | 2,252 | 2,155 | 2,190 | +6 | +0.3% | 814,700 |
| 2025/01/20 | 2,134 | 2,188.5 | 2,117 | 2,184 | +71 | +3.4% | 751,700 |
| 2025/01/17 | 2,139 | 2,238.5 | 2,110.5 | 2,113 | +2 | +0.1% | 1,354,000 |
| 2025/01/16 | 2,173 | 2,182.5 | 2,101 | 2,111 | -33.5 | -1.6% | 774,400 |
| 2025/01/15 | 2,267 | 2,268 | 2,122 | 2,144.5 | -146.5 | -6.4% | 1,259,000 |
| 2025/01/14 | 2,297.5 | 2,328 | 2,267.5 | 2,291 | -56.5 | -2.4% | 667,600 |
| 2025/01/10 | 2,368.5 | 2,398 | 2,295 | 2,347.5 | -69 | -2.9% | 1,053,300 |
| 2025/01/09 | 2,440 | 2,461 | 2,413.5 | 2,416.5 | -53.5 | -2.2% | 680,800 |
| 2025/01/08 | 2,470 | 2,520 | 2,467 | 2,470 | -31 | -1.2% | 553,800 |
| 2025/01/07 | 2,497.5 | 2,524.5 | 2,465 | 2,501 | -16 | -0.6% | 705,300 |
| 2025/01/06 | 2,629 | 2,629 | 2,517 | 2,517 | -127.5 | -4.8% | 762,600 |
| 2024/12/30 | 2,616 | 2,651.5 | 2,583.5 | 2,644.5 | +28.5 | +1.1% | 555,700 |
| 2024/12/27 | 2,590 | 2,634 | 2,570.5 | 2,616 | +55 | +2.1% | 622,600 |
| 2024/12/26 | 2,560 | 2,580 | 2,535 | 2,561 | -22 | -0.9% | 590,200 |
| 2024/12/25 | 2,620 | 2,635 | 2,518.5 | 2,583 | +25.5 | +1% | 662,000 |
| 2024/12/24 | 2,585 | 2,607 | 2,552 | 2,557.5 | +6.5 | +0.3% | 540,000 |
| 2024/12/23 | 2,542 | 2,566.5 | 2,510 | 2,551 | -19 | -0.7% | 664,300 |
| 2024/12/20 | 2,622 | 2,639 | 2,552 | 2,570 | -37 | -1.4% | 867,300 |
| 2024/12/19 | 2,573 | 2,668 | 2,561.5 | 2,607 | -10.5 | -0.4% | 626,900 |
| 2024/12/18 | 2,600 | 2,658 | 2,574.5 | 2,617.5 | +22 | +0.8% | 880,900 |
| 2024/12/17 | 2,580 | 2,595.5 | 2,490.5 | 2,595.5 | +15 | +0.6% | 1,122,600 |
| 2024/12/16 | 2,661 | 2,753.5 | 2,572 | 2,580.5 | -113.5 | -4.2% | 1,157,600 |
| 2024/12/13 | 2,590 | 2,725 | 2,590 | 2,694 | +72 | +2.7% | 1,020,300 |
| 2024/12/12 | 2,649.5 | 2,674.5 | 2,595 | 2,622 | -42.5 | -1.6% | 1,011,600 |
| 2024/12/11 | 2,785 | 2,790.5 | 2,657 | 2,664.5 | -145 | -5.2% | 957,900 |
| 2024/12/10 | 2,785 | 2,819 | 2,753 | 2,809.5 | -32.5 | -1.1% | 763,900 |
| 2024/12/09 | 2,860 | 2,905 | 2,841 | 2,842 | +32 | +1.1% | 767,100 |
| 2024/12/06 | 2,865 | 2,878 | 2,745.5 | 2,810 | -83 | -2.9% | 989,300 |
| 2024/12/05 | 2,998 | 3,005 | 2,862 | 2,893 | -72.5 | -2.4% | 677,500 |
| 2024/12/04 | 2,960 | 2,985 | 2,910 | 2,965.5 | -9.5 | -0.3% | 622,500 |
| 2024/12/03 | 2,990.5 | 3,035 | 2,960 | 2,975 | -9.5 | -0.3% | 792,900 |
| 2024/12/02 | 2,900 | 3,006 | 2,856 | 2,984.5 | +43 | +1.5% | 832,100 |
51～
100
件表示中 / 2906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 | 201,200円 | +5.0% | +1.5% | 0.00% | 17.27倍 | 4.59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 | 430,000円 | +20.9% | +87.3% | 3.16% | 9.61倍 | 1.10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 |
| 日本新薬 | 373,700円 | +7.9% | +8.9% | 3.32% | 7.99倍 | 1.07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 | 202,900円 | +4.0% | +25.4% | 2.61% | 8.87倍 | 1.16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 |
| 科研薬 | 405,900円 | +30.5% | +111.0% | 4.68% | 11.44倍 | 0.99倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
市場注目の銘柄
チャート関連のコラム
