カイノスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,278 | 1,323 | 1,278 | 1,299 | +24 | +1.9% | 1,500 |
| 2025/09/12 | 1,268 | 1,281 | 1,263 | 1,275 | +6 | +0.5% | 2,700 |
| 2025/09/11 | 1,271 | 1,275 | 1,265 | 1,269 | -5 | -0.4% | 1,000 |
| 2025/09/10 | 1,270 | 1,274 | 1,270 | 1,274 | +4 | +0.3% | 200 |
| 2025/09/09 | 1,277 | 1,284 | 1,270 | 1,270 | -10 | -0.8% | 1,600 |
| 2025/09/08 | 1,275 | 1,284 | 1,271 | 1,280 | +5 | +0.4% | 1,800 |
| 2025/09/05 | 1,276 | 1,284 | 1,272 | 1,275 | - | - | 3,700 |
| 2025/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/03 | 1,280 | 1,282 | 1,279 | 1,279 | +1 | +0.1% | 1,100 |
| 2025/09/02 | 1,286 | 1,286 | 1,270 | 1,278 | -8 | -0.6% | 1,700 |
| 2025/09/01 | 1,286 | 1,286 | 1,286 | 1,286 | ±0 | ±0% | 900 |
| 2025/08/29 | 1,286 | 1,287 | 1,286 | 1,286 | -6 | -0.5% | 900 |
| 2025/08/28 | 1,310 | 1,310 | 1,292 | 1,292 | -8 | -0.6% | 800 |
| 2025/08/27 | 1,305 | 1,306 | 1,300 | 1,300 | -5 | -0.4% | 2,400 |
| 2025/08/26 | 1,316 | 1,316 | 1,304 | 1,305 | +5 | +0.4% | 600 |
| 2025/08/25 | 1,301 | 1,308 | 1,300 | 1,300 | +12 | +0.9% | 2,600 |
| 2025/08/22 | 1,284 | 1,301 | 1,284 | 1,288 | +10 | +0.8% | 1,500 |
| 2025/08/21 | 1,278 | 1,278 | 1,278 | 1,278 | -8 | -0.6% | 400 |
| 2025/08/20 | 1,286 | 1,286 | 1,286 | 1,286 | ±0 | ±0% | 800 |
| 2025/08/19 | 1,280 | 1,286 | 1,280 | 1,286 | +13 | +1% | 600 |
| 2025/08/18 | 1,288 | 1,288 | 1,273 | 1,273 | -18 | -1.4% | 700 |
| 2025/08/15 | 1,297 | 1,297 | 1,288 | 1,291 | +20 | +1.6% | 1,200 |
| 2025/08/14 | 1,284 | 1,284 | 1,271 | 1,271 | -16 | -1.2% | 2,100 |
| 2025/08/13 | 1,258 | 1,288 | 1,258 | 1,287 | +25 | +2% | 1,700 |
| 2025/08/12 | 1,252 | 1,404 | 1,240 | 1,262 | +2 | +0.2% | 22,300 |
| 2025/08/08 | 1,253 | 1,266 | 1,250 | 1,260 | -5 | -0.4% | 1,500 |
| 2025/08/07 | 1,262 | 1,265 | 1,254 | 1,265 | +3 | +0.2% | 4,900 |
| 2025/08/06 | 1,248 | 1,278 | 1,248 | 1,262 | +6 | +0.5% | 800 |
| 2025/08/05 | 1,245 | 1,256 | 1,245 | 1,256 | +11 | +0.9% | 600 |
| 2025/08/04 | 1,242 | 1,245 | 1,240 | 1,245 | -6 | -0.5% | 800 |
| 2025/08/01 | 1,237 | 1,251 | 1,237 | 1,251 | +13 | +1.1% | 1,300 |
| 2025/07/31 | 1,250 | 1,256 | 1,234 | 1,238 | -6 | -0.5% | 2,300 |
| 2025/07/30 | 1,244 | 1,244 | 1,244 | 1,244 | -10 | -0.8% | 400 |
| 2025/07/29 | 1,236 | 1,257 | 1,236 | 1,254 | +9 | +0.7% | 600 |
| 2025/07/28 | 1,246 | 1,260 | 1,245 | 1,245 | -5 | -0.4% | 6,300 |
| 2025/07/25 | 1,276 | 1,288 | 1,227 | 1,250 | -11 | -0.9% | 12,000 |
| 2025/07/24 | 1,260 | 1,270 | 1,260 | 1,261 | +1 | +0.1% | 5,300 |
| 2025/07/23 | 1,254 | 1,260 | 1,244 | 1,260 | +21 | +1.7% | 1,900 |
| 2025/07/22 | 1,231 | 1,272 | 1,231 | 1,239 | +9 | +0.7% | 1,400 |
| 2025/07/18 | 1,243 | 1,243 | 1,229 | 1,230 | -13 | -1% | 2,900 |
| 2025/07/17 | 1,231 | 1,243 | 1,231 | 1,243 | +12 | +1% | 2,900 |
| 2025/07/16 | 1,220 | 1,231 | 1,220 | 1,231 | +1 | +0.1% | 1,200 |
| 2025/07/15 | 1,228 | 1,230 | 1,228 | 1,230 | +7 | +0.6% | 500 |
| 2025/07/14 | 1,223 | 1,228 | 1,223 | 1,223 | ±0 | ±0% | 800 |
| 2025/07/11 | 1,222 | 1,231 | 1,222 | 1,223 | -2 | -0.2% | 1,900 |
| 2025/07/10 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 100 |
| 2025/07/09 | 1,225 | 1,225 | 1,225 | 1,225 | - | - | 100 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 1,227 | 1,233 | 1,223 | 1,233 | +6 | +0.5% | 1,300 |
| 2025/07/04 | 1,228 | 1,228 | 1,227 | 1,227 | -1 | -0.1% | 600 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「カイノス」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 |
|---|---|---|---|---|---|---|---|---|
| カイノス | 129,900円 | +3.7% | +2.7% | 2.46% | 9.13倍 | 0.81倍 |
|
臨床検査薬の中堅メーカー。生化学、免疫血清学的検査用試薬に重点。共同開発の促進に注力 |
| ＰＲＩＳＭＢｉｏ | 16,800円 | +14.8% | - | 0.00% | - | 2.02倍 |
|
独自の創薬基盤技術で細胞内タンパク質間相互作用制御する低分子化合物の創薬ベンチャー |
| ＤＥＬＴＡ－Ｐ | 53,400円 | - | - | 0.00% | - | 22.38倍 |
|
創薬ベンチャー。既存の抗がん物質を組み合わせて安全性と有効性を高めた抗がん剤を開発 |
| メドレックス | 10,300円 | -52.5% | - | 0.00% | - | 3.16倍 |
|
経皮吸収型製剤技術に強い創薬ベンチャー。治験は米国で。先端分野マイクロニードルに挑戦 |
| ＮＰＴ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
