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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,051 | 1,054 | 1,045 | 1,054 | +10 | +1% | 6,000 |
2023/09/22 | 1,047 | 1,048 | 1,043 | 1,044 | +1 | +0.1% | 3,600 |
2023/09/21 | 1,043 | 1,048 | 1,042 | 1,043 | ±0 | ±0% | 3,700 |
2023/09/20 | 1,053 | 1,053 | 1,043 | 1,043 | -6 | -0.6% | 2,300 |
2023/09/19 | 1,039 | 1,049 | 1,039 | 1,049 | +11 | +1.1% | 2,500 |
2023/09/15 | 1,044 | 1,046 | 1,036 | 1,038 | -1 | -0.1% | 14,100 |
2023/09/14 | 1,036 | 1,044 | 1,036 | 1,039 | +3 | +0.3% | 4,500 |
2023/09/13 | 1,041 | 1,044 | 1,036 | 1,036 | -3 | -0.3% | 5,500 |
2023/09/12 | 1,040 | 1,042 | 1,039 | 1,039 | -1 | -0.1% | 2,000 |
2023/09/11 | 1,048 | 1,048 | 1,040 | 1,040 | -2 | -0.2% | 2,200 |
2023/09/08 | 1,040 | 1,043 | 1,036 | 1,042 | +2 | +0.2% | 1,100 |
2023/09/07 | 1,046 | 1,048 | 1,032 | 1,040 | -6 | -0.6% | 8,300 |
2023/09/06 | 1,041 | 1,052 | 1,041 | 1,046 | +5 | +0.5% | 2,200 |
2023/09/05 | 1,040 | 1,047 | 1,040 | 1,041 | +1 | +0.1% | 1,100 |
2023/09/04 | 1,056 | 1,058 | 1,038 | 1,040 | -11 | -1% | 4,200 |
2023/09/01 | 1,034 | 1,051 | 1,034 | 1,051 | +16 | +1.5% | 6,300 |
2023/08/31 | 1,037 | 1,040 | 1,035 | 1,035 | -1 | -0.1% | 1,800 |
2023/08/30 | 1,040 | 1,043 | 1,036 | 1,036 | -3 | -0.3% | 2,100 |
2023/08/29 | 1,043 | 1,051 | 1,039 | 1,039 | -8 | -0.8% | 3,700 |
2023/08/28 | 1,049 | 1,054 | 1,046 | 1,047 | -5 | -0.5% | 2,100 |
2023/08/25 | 1,052 | 1,053 | 1,045 | 1,052 | +3 | +0.3% | 2,700 |
2023/08/24 | 1,045 | 1,057 | 1,045 | 1,049 | -5 | -0.5% | 1,600 |
2023/08/23 | 1,049 | 1,055 | 1,049 | 1,054 | +5 | +0.5% | 2,400 |
2023/08/22 | 1,040 | 1,050 | 1,035 | 1,049 | +8 | +0.8% | 7,100 |
2023/08/21 | 1,043 | 1,049 | 1,041 | 1,041 | -4 | -0.4% | 5,600 |
2023/08/18 | 1,046 | 1,047 | 1,042 | 1,045 | +3 | +0.3% | 5,800 |
2023/08/17 | 1,036 | 1,045 | 1,027 | 1,042 | +8 | +0.8% | 11,800 |
2023/08/16 | 1,035 | 1,041 | 1,034 | 1,034 | -1 | -0.1% | 2,000 |
2023/08/15 | 1,034 | 1,041 | 1,032 | 1,035 | +1 | +0.1% | 2,900 |
2023/08/14 | 1,034 | 1,048 | 1,033 | 1,034 | -7 | -0.7% | 5,200 |
2023/08/10 | 1,040 | 1,042 | 1,035 | 1,041 | +1 | +0.1% | 1,800 |
2023/08/09 | 1,034 | 1,040 | 1,031 | 1,040 | -1 | -0.1% | 3,500 |
2023/08/08 | 1,044 | 1,044 | 1,034 | 1,041 | +2 | +0.2% | 5,200 |
2023/08/07 | 1,030 | 1,039 | 1,030 | 1,039 | +9 | +0.9% | 8,100 |
2023/08/04 | 1,029 | 1,045 | 1,028 | 1,030 | -3 | -0.3% | 2,300 |
2023/08/03 | 1,040 | 1,040 | 1,027 | 1,033 | -8 | -0.8% | 2,300 |
2023/08/02 | 1,038 | 1,041 | 1,026 | 1,041 | -5 | -0.5% | 4,700 |
2023/08/01 | 1,046 | 1,046 | 1,034 | 1,046 | -7 | -0.7% | 2,200 |
2023/07/31 | 1,034 | 1,059 | 1,032 | 1,053 | +6 | +0.6% | 9,300 |
2023/07/28 | 1,041 | 1,047 | 1,020 | 1,047 | +6 | +0.6% | 18,500 |
2023/07/27 | 1,027 | 1,041 | 1,027 | 1,041 | +4 | +0.4% | 3,800 |
2023/07/26 | 1,032 | 1,040 | 1,027 | 1,037 | +9 | +0.9% | 8,600 |
2023/07/25 | 1,077 | 1,108 | 1,026 | 1,028 | -54 | -5% | 96,200 |
2023/07/24 | 1,071 | 1,085 | 1,063 | 1,082 | +22 | +2.1% | 14,800 |
2023/07/21 | 1,049 | 1,070 | 1,044 | 1,060 | +13 | +1.2% | 21,100 |
2023/07/20 | 1,048 | 1,048 | 1,037 | 1,047 | -1 | -0.1% | 2,600 |
2023/07/19 | 1,045 | 1,048 | 1,036 | 1,048 | +7 | +0.7% | 3,200 |
2023/07/18 | 1,054 | 1,056 | 1,040 | 1,041 | -2 | -0.2% | 3,000 |
2023/07/14 | 1,051 | 1,051 | 1,035 | 1,043 | -7 | -0.7% | 6,200 |
2023/07/13 | 1,040 | 1,054 | 1,040 | 1,050 | +9 | +0.9% | 3,000 |
151~
200
件表示中 / 3451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 | 114,900円 | +5.6% | -0.4% | 2.79% | 8.50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 |
サイフューズ | 72,600円 | +891.8% | - | 0.00% | - | 1.79倍 |
|
バイオ3Dプリンタを開発、自家細胞製品の製造受託も。臓器など再生医療等製品を臨床開発中 |
キッズバイオ | 13,700円 | -4.5% | - | 0.00% | - | 5.98倍 |
|
北大発創薬ベンチャー。バイオ後続品を主力に、乳歯歯髄幹細胞(SHED)用いた再生医療に力 |
ソレイジア | 2,600円 | +102.6% | - | 0.00% | - | 2.52倍 |
|
がん柱の創薬ベンチャー。候補品導入後に開発進め権利再導出、製品販売を行うビジネスモデル |
メドレックス | 11,400円 | +1424.1% | - | 0.00% | - | 2.38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 |
市場注目の銘柄
チャート関連のコラム