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 |
---|---|---|---|---|---|---|---|
2021/06/10 | 1,275 | 1,289 | 1,236 | 1,275 | -17 | -1.3% | 91,100 |
2021/06/09 | 1,275 | 1,298 | 1,257 | 1,292 | +10 | +0.8% | 55,000 |
2021/06/08 | 1,249 | 1,286 | 1,246 | 1,282 | +7 | +0.5% | 54,400 |
2021/06/07 | 1,287 | 1,299 | 1,235 | 1,275 | -26 | -2% | 152,700 |
2021/06/04 | 1,312 | 1,348 | 1,282 | 1,301 | +3 | +0.2% | 167,100 |
2021/06/03 | 1,336 | 1,357 | 1,276 | 1,298 | -68 | -5% | 234,000 |
2021/06/02 | 1,431 | 1,441 | 1,352 | 1,366 | -21 | -1.5% | 395,900 |
2021/06/01 | 1,461 | 1,670 | 1,387 | 1,387 | -120 | -8% | 1,286,500 |
2021/05/31 | 1,471 | 1,619 | 1,456 | 1,507 | -73 | -4.6% | 762,100 |
2021/05/28 | 1,580 | 1,589 | 1,475 | 1,580 | -98 | -5.8% | 1,197,600 |
2021/05/27 | 1,658 | 1,945 | 1,622 | 1,678 | +60 | +3.7% | 6,954,100 |
2021/05/26 | 1,408 | 1,618 | 1,400 | 1,618 | +300 | +22.8% | 5,040,900 |
2021/05/25 | 1,059 | 1,318 | 1,052 | 1,318 | +300 | +29.5% | 1,247,400 |
2021/05/24 | 1,014 | 1,019 | 1,012 | 1,018 | +1 | +0.1% | 2,500 |
2021/05/21 | 1,020 | 1,021 | 1,015 | 1,017 | -1 | -0.1% | 4,300 |
2021/05/20 | 1,018 | 1,019 | 1,010 | 1,018 | +3 | +0.3% | 3,200 |
2021/05/19 | 1,021 | 1,021 | 1,008 | 1,015 | -1 | -0.1% | 9,300 |
2021/05/18 | 1,010 | 1,020 | 1,010 | 1,016 | +6 | +0.6% | 6,100 |
2021/05/17 | 1,008 | 1,011 | 1,002 | 1,010 | -2 | -0.2% | 6,100 |
2021/05/14 | 1,015 | 1,015 | 1,000 | 1,012 | -3 | -0.3% | 13,500 |
2021/05/13 | 1,016 | 1,016 | 1,003 | 1,015 | -9 | -0.9% | 6,100 |
2021/05/12 | 1,047 | 1,048 | 1,013 | 1,024 | -22 | -2.1% | 17,500 |
2021/05/11 | 1,055 | 1,055 | 1,018 | 1,046 | +18 | +1.8% | 37,600 |
2021/05/10 | 1,002 | 1,035 | 1,001 | 1,028 | +8 | +0.8% | 28,700 |
2021/05/07 | 1,016 | 1,031 | 990 | 1,020 | +6 | +0.6% | 44,600 |
2021/05/06 | 1,008 | 1,017 | 1,006 | 1,014 | +9 | +0.9% | 7,700 |
2021/04/30 | 1,012 | 1,018 | 1,004 | 1,005 | -6 | -0.6% | 6,400 |
2021/04/28 | 1,015 | 1,020 | 1,011 | 1,011 | -4 | -0.4% | 3,600 |
2021/04/27 | 1,015 | 1,019 | 1,012 | 1,015 | -2 | -0.2% | 900 |
2021/04/26 | 1,007 | 1,019 | 1,005 | 1,017 | +6 | +0.6% | 4,600 |
2021/04/23 | 1,015 | 1,020 | 1,007 | 1,011 | ±0 | ±0% | 5,400 |
2021/04/22 | 1,024 | 1,026 | 1,011 | 1,011 | -6 | -0.6% | 2,900 |
2021/04/21 | 1,024 | 1,024 | 1,009 | 1,017 | -9 | -0.9% | 7,200 |
2021/04/20 | 1,020 | 1,026 | 1,019 | 1,026 | +11 | +1.1% | 6,800 |
2021/04/19 | 1,016 | 1,020 | 1,010 | 1,015 | -1 | -0.1% | 5,800 |
2021/04/16 | 1,016 | 1,019 | 1,011 | 1,016 | -1 | -0.1% | 3,900 |
2021/04/15 | 1,018 | 1,019 | 1,012 | 1,017 | +1 | +0.1% | 1,300 |
2021/04/14 | 1,010 | 1,020 | 1,006 | 1,016 | +3 | +0.3% | 9,900 |
2021/04/13 | 1,012 | 1,024 | 1,005 | 1,013 | -2 | -0.2% | 6,900 |
2021/04/12 | 1,017 | 1,017 | 1,005 | 1,015 | -1 | -0.1% | 4,500 |
2021/04/09 | 1,013 | 1,022 | 1,005 | 1,016 | +4 | +0.4% | 8,200 |
2021/04/08 | 1,015 | 1,015 | 1,004 | 1,012 | -5 | -0.5% | 6,900 |
2021/04/07 | 1,028 | 1,028 | 1,012 | 1,017 | +2 | +0.2% | 3,600 |
2021/04/06 | 1,022 | 1,023 | 1,014 | 1,015 | -6 | -0.6% | 5,000 |
2021/04/05 | 1,019 | 1,022 | 1,010 | 1,021 | +1 | +0.1% | 4,800 |
2021/04/02 | 1,024 | 1,025 | 1,016 | 1,020 | -5 | -0.5% | 1,600 |
2021/04/01 | 1,029 | 1,029 | 1,017 | 1,025 | +4 | +0.4% | 5,100 |
2021/03/31 | 1,018 | 1,028 | 1,009 | 1,021 | -3 | -0.3% | 11,000 |
2021/03/30 | 1,030 | 1,030 | 1,017 | 1,024 | -17 | -1.6% | 4,400 |
2021/03/29 | 1,031 | 1,042 | 1,023 | 1,041 | +10 | +1% | 10,600 |
1001~
1050
件表示中 / 3739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 | 122,500円 | +3.7% | +2.7% | 2.61% | 8.61倍 | 0.76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 |
クリングル | 85,900円 | +240.0% | - | 0.00% | - | 3.71倍 |
|
阪大発創薬ベンチャー。細胞増殖等機能持つHGFタンパク利用した難治性疾患治療薬を開発 |
NPT | - | - | - | - | - | - |
|
- |
リボミック | 11,900円 | -100.0% | - | 0.00% | - | 1.74倍 |
|
東大発の創薬ベンチャー。RNA(リボ核酸)を利用した分子標的薬(アプタマー医薬)を開発 |
免疫生物 | 49,100円 | +5.8% | +14.8% | 1.22% | 17.26倍 | 3.02倍 |
|
体外診断薬や研究用抗体製販・受託。遺伝子組み換えカイコは細胞培養足場材や化粧品展開 |
市場注目の銘柄
チャート関連のコラム