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 |
---|---|---|---|---|---|---|---|
2016/09/16 | 2,315 | 2,437.5 | 2,307.5 | 2,425 | +125 | +5.4% | 4,051,400 |
2016/09/15 | 2,322.5 | 2,387.5 | 2,292.5 | 2,300 | +45 | +2% | 1,677,400 |
2016/09/14 | 2,285 | 2,310 | 2,247.5 | 2,255 | -60 | -2.6% | 1,252,000 |
2016/09/13 | 2,280 | 2,335 | 2,257.5 | 2,315 | +65 | +2.9% | 1,409,000 |
2016/09/12 | 2,325 | 2,342.5 | 2,240 | 2,250 | -117.5 | -5% | 1,699,000 |
2016/09/09 | 2,365 | 2,412.5 | 2,360 | 2,367.5 | +2.5 | +0.1% | 1,752,000 |
2016/09/08 | 2,372.5 | 2,387.5 | 2,340 | 2,365 | +5 | +0.2% | 1,703,600 |
2016/09/07 | 2,300 | 2,397.5 | 2,297.5 | 2,360 | +67.5 | +2.9% | 2,742,600 |
2016/09/06 | 2,242.5 | 2,300 | 2,220 | 2,292.5 | +37.5 | +1.7% | 1,399,000 |
2016/09/05 | 2,277.5 | 2,315 | 2,252.5 | 2,255 | +20 | +0.9% | 1,969,600 |
2016/09/02 | 2,175 | 2,240 | 2,150 | 2,235 | +45 | +2.1% | 2,191,400 |
2016/09/01 | 2,177.5 | 2,190 | 2,115 | 2,190 | -22.5 | -1% | 3,179,800 |
2016/08/31 | 2,280 | 2,320 | 2,202.5 | 2,212.5 | -67.5 | -3% | 4,063,400 |
2016/08/30 | 2,300 | 2,337.5 | 2,272.5 | 2,280 | +7.5 | +0.3% | 1,591,600 |
2016/08/29 | 2,305 | 2,335 | 2,235 | 2,272.5 | -80 | -3.4% | 2,980,400 |
2016/08/26 | 2,410 | 2,437.5 | 2,337.5 | 2,352.5 | -107.5 | -4.4% | 2,196,000 |
2016/08/25 | 2,570 | 2,590 | 2,445 | 2,460 | -65 | -2.6% | 1,479,200 |
2016/08/24 | 2,520 | 2,540 | 2,487.5 | 2,525 | ±0 | ±0% | 929,400 |
2016/08/23 | 2,450 | 2,565 | 2,437.5 | 2,525 | +72.5 | +3% | 1,500,800 |
2016/08/22 | 2,515 | 2,515 | 2,417.5 | 2,452.5 | -30 | -1.2% | 1,476,600 |
2016/08/19 | 2,487.5 | 2,515 | 2,460 | 2,482.5 | ±0 | ±0% | 1,093,800 |
2016/08/18 | 2,525 | 2,545 | 2,457.5 | 2,482.5 | -52.5 | -2.1% | 1,519,600 |
2016/08/17 | 2,550 | 2,590 | 2,500 | 2,535 | -10 | -0.4% | 1,326,600 |
2016/08/16 | 2,635 | 2,635 | 2,520 | 2,545 | -95 | -3.6% | 1,745,000 |
2016/08/15 | 2,730 | 2,740 | 2,640 | 2,640 | -85 | -3.1% | 893,000 |
2016/08/12 | 2,725 | 2,800 | 2,700 | 2,725 | -40 | -1.4% | 1,277,600 |
2016/08/10 | 2,675 | 2,835 | 2,670 | 2,765 | +165 | +6.3% | 3,154,800 |
2016/08/09 | 2,550 | 2,600 | 2,477.5 | 2,600 | +100 | +4% | 1,476,800 |
2016/08/08 | 2,600 | 2,630 | 2,477.5 | 2,500 | -90 | -3.5% | 2,362,800 |
2016/08/05 | 2,650 | 2,700 | 2,560 | 2,590 | -50 | -1.9% | 1,547,000 |
2016/08/04 | 2,775 | 2,800 | 2,620 | 2,640 | -165 | -5.9% | 2,256,600 |
2016/08/03 | 2,910 | 2,920 | 2,805 | 2,805 | -145 | -4.9% | 1,233,800 |
2016/08/02 | 2,900 | 2,980 | 2,885 | 2,950 | +65 | +2.3% | 1,447,000 |
2016/08/01 | 2,870 | 2,905 | 2,825 | 2,885 | +15 | +0.5% | 1,056,200 |
2016/07/29 | 2,790 | 2,880 | 2,745 | 2,870 | +60 | +2.1% | 1,242,600 |
2016/07/28 | 2,885 | 2,890 | 2,790 | 2,810 | -65 | -2.3% | 882,000 |
2016/07/27 | 2,835 | 2,885 | 2,825 | 2,875 | +70 | +2.5% | 1,140,400 |
2016/07/26 | 2,750 | 2,810 | 2,730 | 2,805 | +10 | +0.4% | 770,400 |
2016/07/25 | 2,815 | 2,825 | 2,760 | 2,795 | -20 | -0.7% | 916,800 |
2016/07/22 | 2,845 | 2,900 | 2,745 | 2,815 | -80 | -2.8% | 1,814,600 |
2016/07/21 | 2,885 | 2,905 | 2,810 | 2,895 | +160 | +5.9% | 2,813,200 |
2016/07/20 | 2,745 | 2,795 | 2,730 | 2,735 | +15 | +0.6% | 1,880,000 |
2016/07/19 | 2,565 | 2,735 | 2,555 | 2,720 | +242.5 | +9.8% | 2,793,000 |
2016/07/15 | 2,600 | 2,605 | 2,440 | 2,477.5 | -167.5 | -6.3% | 3,717,000 |
2016/07/14 | 2,695 | 2,765 | 2,580 | 2,645 | -40 | -1.5% | 2,837,000 |
2016/07/13 | 2,875 | 2,885 | 2,675 | 2,685 | -180 | -6.3% | 3,026,200 |
2016/07/12 | 2,950 | 2,955 | 2,855 | 2,865 | -25 | -0.9% | 1,342,000 |
2016/07/11 | 2,830 | 2,905 | 2,830 | 2,890 | +115 | +4.1% | 1,363,800 |
2016/07/08 | 2,930 | 2,960 | 2,740 | 2,775 | -165 | -5.6% | 3,135,600 |
2016/07/07 | 3,040 | 3,100 | 2,920 | 2,940 | -70 | -2.3% | 1,434,400 |
2151~
2200
件表示中 / 2952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 | 153,100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 | 311,800円 | +8.0% | -15.3% | 3.98% | 8.75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 | 181,000円 | +5.9% | +684.6% | 3.04% | 12.01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 | 396,500円 | +3.6% | +6.1% | 3.03% | 13.36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