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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/11/29 | 2,958.5 | 2,987 | 2,880 | 2,941.5 | +18 | +0.6% | 683,600 |
| 2024/11/28 | 2,947 | 3,028 | 2,913.5 | 2,923.5 | -22 | -0.7% | 990,200 |
| 2024/11/27 | 2,850 | 2,948 | 2,795 | 2,945.5 | +107.5 | +3.8% | 934,300 |
| 2024/11/26 | 2,791 | 2,838 | 2,745 | 2,838 | +29 | +1% | 851,000 |
| 2024/11/25 | 2,766 | 2,868 | 2,731 | 2,809 | +71 | +2.6% | 1,242,600 |
| 2024/11/22 | 2,584.5 | 2,752 | 2,556.5 | 2,738 | +174.5 | +6.8% | 1,176,000 |
101～
150
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 | 153,200円 | +5.0% | +1.5% | 0.00% | 13.10倍 | 3.48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 | 310,300円 | +8.0% | -15.3% | 4.00% | 8.72倍 | 0.84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 | 180,600円 | +5.9% | +684.6% | 3.05% | 11.98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 | 400,000円 | +3.6% | +6.1% | 3.00% | 13.47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 | 634,000円 | +7.1% | -35.0% | 0.00% | 52.43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
