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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,269 | 1,277 | 1,242 | 1,243.5 | -43 | -3.3% | 718,600 |
| 2024/02/13 | 1,304 | 1,323 | 1,272 | 1,286.5 | +4.5 | +0.4% | 737,800 |
| 2024/02/09 | 1,287 | 1,309 | 1,276 | 1,282 | -5 | -0.4% | 526,100 |
| 2024/02/08 | 1,285.5 | 1,305.5 | 1,257.5 | 1,287 | -14.5 | -1.1% | 529,100 |
| 2024/02/07 | 1,344 | 1,346.5 | 1,284 | 1,301.5 | -22.5 | -1.7% | 786,900 |
| 2024/02/06 | 1,273 | 1,344.5 | 1,264 | 1,324 | +50 | +3.9% | 1,080,300 |
| 2024/02/05 | 1,239 | 1,285 | 1,224.5 | 1,274 | +47.5 | +3.9% | 672,100 |
| 2024/02/02 | 1,250 | 1,259.5 | 1,226.5 | 1,226.5 | -29.5 | -2.3% | 827,800 |
| 2024/02/01 | 1,275.5 | 1,295.5 | 1,252.5 | 1,256 | -48 | -3.7% | 821,200 |
| 2024/01/31 | 1,296 | 1,308.5 | 1,277 | 1,304 | -6 | -0.5% | 643,800 |
| 2024/01/30 | 1,341 | 1,346 | 1,304 | 1,310 | -43 | -3.2% | 715,900 |
| 2024/01/29 | 1,336 | 1,359.5 | 1,336 | 1,353 | +21 | +1.6% | 467,200 |
| 2024/01/26 | 1,332.5 | 1,351.5 | 1,320.5 | 1,332 | -15 | -1.1% | 519,300 |
| 2024/01/25 | 1,319.5 | 1,358.5 | 1,312.5 | 1,347 | -2.5 | -0.2% | 755,900 |
| 2024/01/24 | 1,398.5 | 1,400.5 | 1,349 | 1,349.5 | -31.5 | -2.3% | 577,700 |
| 2024/01/23 | 1,380.5 | 1,401.5 | 1,361 | 1,381 | +4.5 | +0.3% | 598,800 |
| 2024/01/22 | 1,387.5 | 1,414 | 1,360 | 1,376.5 | -1.5 | -0.1% | 701,100 |
| 2024/01/19 | 1,333.5 | 1,396 | 1,330 | 1,378 | +37.5 | +2.8% | 901,800 |
| 2024/01/18 | 1,345 | 1,346 | 1,307 | 1,340.5 | -17 | -1.3% | 785,100 |
| 2024/01/17 | 1,389 | 1,396.5 | 1,357 | 1,357.5 | -59.5 | -4.2% | 984,700 |
| 2024/01/16 | 1,398.5 | 1,418 | 1,391 | 1,417 | +8.5 | +0.6% | 526,600 |
| 2024/01/15 | 1,430 | 1,430 | 1,377.5 | 1,408.5 | -26 | -1.8% | 897,300 |
| 2024/01/12 | 1,467 | 1,475 | 1,412.5 | 1,434.5 | -21 | -1.4% | 751,900 |
| 2024/01/11 | 1,453 | 1,462.5 | 1,430.5 | 1,455.5 | +24.5 | +1.7% | 1,014,600 |
| 2024/01/10 | 1,419.5 | 1,440 | 1,392 | 1,431 | +3.5 | +0.2% | 908,800 |
| 2024/01/09 | 1,430 | 1,440.5 | 1,401 | 1,427.5 | +21.5 | +1.5% | 1,001,300 |
| 2024/01/05 | 1,490 | 1,494 | 1,400 | 1,406 | -102 | -6.8% | 1,714,000 |
| 2024/01/04 | 1,480 | 1,511.5 | 1,461 | 1,508 | +21.5 | +1.4% | 1,266,200 |
| 2023/12/29 | 1,440 | 1,494.5 | 1,421 | 1,486.5 | +39.5 | +2.7% | 1,462,100 |
| 2023/12/28 | 1,454 | 1,455.5 | 1,411.5 | 1,447 | -10.5 | -0.7% | 1,349,000 |
| 2023/12/27 | 1,399 | 1,473 | 1,392 | 1,457.5 | +88.5 | +6.5% | 1,876,800 |
| 2023/12/26 | 1,386 | 1,422 | 1,362 | 1,369 | -14.5 | -1% | 1,486,400 |
| 2023/12/25 | 1,346 | 1,413.5 | 1,344.5 | 1,383.5 | +64.5 | +4.9% | 2,638,600 |
| 2023/12/22 | 1,261 | 1,369.5 | 1,260 | 1,319 | +88 | +7.1% | 2,978,300 |
| 2023/12/21 | 1,220 | 1,251 | 1,209 | 1,231 | +30.5 | +2.5% | 1,234,900 |
| 2023/12/20 | 1,215 | 1,217 | 1,191 | 1,200.5 | -22 | -1.8% | 644,100 |
| 2023/12/19 | 1,193.5 | 1,229.5 | 1,191 | 1,222.5 | +33 | +2.8% | 728,600 |
| 2023/12/18 | 1,193 | 1,216 | 1,181.5 | 1,189.5 | -33.5 | -2.7% | 496,500 |
| 2023/12/15 | 1,212 | 1,235 | 1,206.5 | 1,223 | +29 | +2.4% | 773,800 |
| 2023/12/14 | 1,226 | 1,226 | 1,178.5 | 1,194 | -14.5 | -1.2% | 535,900 |
| 2023/12/13 | 1,200 | 1,224 | 1,200 | 1,208.5 | +22.5 | +1.9% | 642,400 |
| 2023/12/12 | 1,208 | 1,232 | 1,186 | 1,186 | +1.5 | +0.1% | 728,500 |
| 2023/12/11 | 1,185 | 1,214.5 | 1,176.5 | 1,184.5 | +16 | +1.4% | 597,400 |
51～
100
件表示中 / 2667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 | 192,200円 | +21.9% | +134.3% | 0.00% | 34.13倍 | 6.17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 |
| 久光薬 | 377,600円 | +7.3% | -3.8% | 2.38% | 18.10倍 | 1.08倍 |
|
貼る鎮痛消炎剤首位。医療用シェア５割。大衆薬「サロンパス」で有名。米国、中国など海外強化 |
| 日本新薬 | 393,900円 | +2.0% | +11.5% | 3.15% | 10.21倍 | 1.26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 | 575,800円 | -10.2% | +17.3% | 2.26% | 22.32倍 | 1.18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 |
| 住友ファーマ | 41,100円 | -43.4% | - | 0.00% | - | 0.39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
