カルナバイオサイエンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 78,300 | 84,400 | 77,000 | 82,000 | +4,000 | +5.1% | 1,044 |
| 2013/08/19 | 77,000 | 79,400 | 75,300 | 78,000 | +1,700 | +2.2% | 680 |
| 2013/08/16 | 77,000 | 77,900 | 73,600 | 76,300 | -600 | -0.8% | 436 |
| 2013/08/15 | 71,000 | 78,000 | 71,000 | 76,900 | +3,200 | +4.3% | 909 |
| 2013/08/14 | 76,800 | 78,000 | 72,200 | 73,700 | -1,300 | -1.7% | 754 |
| 2013/08/13 | 72,000 | 78,900 | 66,800 | 75,000 | +4,200 | +5.9% | 1,355 |
| 2013/08/12 | 79,300 | 79,500 | 69,000 | 70,800 | -8,700 | -10.9% | 1,206 |
| 2013/08/09 | 79,900 | 81,300 | 78,100 | 79,500 | +900 | +1.1% | 632 |
| 2013/08/08 | 80,400 | 83,400 | 77,700 | 78,600 | -4,800 | -5.8% | 785 |
| 2013/08/07 | 86,500 | 87,900 | 82,100 | 83,400 | -4,600 | -5.2% | 1,456 |
| 2013/08/06 | 87,500 | 94,500 | 87,400 | 88,000 | +3,500 | +4.1% | 3,025 |
| 2013/08/05 | 81,500 | 93,000 | 80,800 | 84,500 | -3,000 | -3.4% | 2,688 |
| 2013/08/02 | 75,200 | 87,500 | 75,200 | 87,500 | +15,000 | +20.7% | 2,896 |
| 2013/08/01 | 76,000 | 76,000 | 64,800 | 72,500 | -3,500 | -4.6% | 1,391 |
| 2013/07/31 | 83,800 | 83,800 | 75,000 | 76,000 | -7,800 | -9.3% | 848 |
| 2013/07/30 | 79,500 | 84,800 | 79,000 | 83,800 | +2,200 | +2.7% | 516 |
| 2013/07/29 | 88,800 | 89,500 | 81,400 | 81,600 | -9,500 | -10.4% | 1,280 |
| 2013/07/26 | 92,500 | 94,000 | 89,000 | 91,100 | -1,400 | -1.5% | 1,281 |
| 2013/07/25 | 88,900 | 93,000 | 88,800 | 92,500 | +2,200 | +2.4% | 1,202 |
| 2013/07/24 | 88,800 | 94,900 | 88,100 | 90,300 | +1,700 | +1.9% | 1,763 |
| 2013/07/23 | 88,900 | 90,400 | 88,600 | 88,600 | -1,800 | -2% | 643 |
| 2013/07/22 | 89,300 | 90,700 | 88,800 | 90,400 | +1,500 | +1.7% | 597 |
| 2013/07/19 | 89,900 | 90,100 | 88,100 | 88,900 | -1,500 | -1.7% | 1,125 |
| 2013/07/18 | 88,900 | 92,000 | 88,500 | 90,400 | +1,600 | +1.8% | 952 |
| 2013/07/17 | 90,300 | 91,000 | 88,200 | 88,800 | -2,200 | -2.4% | 715 |
| 2013/07/16 | 91,400 | 92,700 | 88,500 | 91,000 | +900 | +1% | 1,134 |
| 2013/07/12 | 91,300 | 92,400 | 87,600 | 90,100 | -2,700 | -2.9% | 1,973 |
| 2013/07/11 | 87,000 | 92,900 | 86,000 | 92,800 | +5,000 | +5.7% | 2,160 |
| 2013/07/10 | 90,500 | 91,800 | 85,700 | 87,800 | -5,200 | -5.6% | 1,918 |
| 2013/07/09 | 96,900 | 96,900 | 89,000 | 93,000 | -2,100 | -2.2% | 1,745 |
| 2013/07/08 | 97,300 | 98,300 | 95,000 | 95,100 | -900 | -0.9% | 1,919 |
| 2013/07/05 | 97,200 | 98,700 | 94,200 | 96,000 | ±0 | ±0% | 2,037 |
| 2013/07/04 | 100,000 | 102,000 | 93,300 | 96,000 | -5,000 | -5% | 4,208 |
| 2013/07/03 | 102,700 | 105,500 | 98,600 | 101,000 | +2,700 | +2.7% | 10,069 |
| 2013/07/02 | 99,600 | 106,500 | 95,000 | 98,300 | -200 | -0.2% | 4,223 |
| 2013/07/01 | 87,800 | 104,900 | 85,000 | 98,500 | +6,200 | +6.7% | 6,014 |
| 2013/06/28 | 86,500 | 92,300 | 85,000 | 92,300 | +15,000 | +19.4% | 3,576 |
| 2013/06/27 | 80,100 | 81,900 | 61,900 | 77,300 | +400 | +0.5% | 3,000 |
| 2013/06/26 | 92,100 | 95,000 | 76,900 | 76,900 | -15,000 | -16.3% | 2,627 |
| 2013/06/25 | 97,000 | 97,100 | 88,800 | 91,900 | -6,300 | -6.4% | 2,015 |
| 2013/06/24 | 101,900 | 106,000 | 97,800 | 98,200 | -2,700 | -2.7% | 1,918 |
| 2013/06/21 | 101,000 | 101,400 | 97,200 | 100,900 | -4,700 | -4.5% | 2,781 |
| 2013/06/20 | 110,000 | 114,500 | 105,400 | 105,600 | -1,900 | -1.8% | 2,472 |
| 2013/06/19 | 121,500 | 122,800 | 103,000 | 107,500 | -10,900 | -9.2% | 3,186 |
| 2013/06/18 | 117,100 | 123,900 | 112,500 | 118,400 | -1,300 | -1.1% | 3,435 |
| 2013/06/17 | 124,100 | 124,100 | 114,900 | 119,700 | -5,200 | -4.2% | 2,983 |
| 2013/06/14 | 155,100 | 155,100 | 123,600 | 124,900 | -16,900 | -11.9% | 9,359 |
| 2013/06/13 | 109,400 | 141,800 | 108,600 | 141,800 | +30,000 | +26.8% | 17,281 |
| 2013/06/12 | 93,000 | 111,800 | 91,100 | 111,800 | +15,000 | +15.5% | 2,792 |
| 2013/06/11 | 96,500 | 104,800 | 94,600 | 96,800 | +1,800 | +1.9% | 2,835 |
2901～
2950
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「カルナバイオ」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 |
|---|---|---|---|---|---|---|---|---|
| カルナバイオ | 32,800円 | +13.5% | - | 0.00% | - | 2.53倍 |
|
キナーゼタンパク質の販売や受託試験など創薬初期の支援事業が柱。キナーゼ阻害剤で創薬も |
| ティムス | 15,700円 | - | - | 0.00% | - | 2.52倍 |
|
東京農工大発創薬ベンチャー。黒カビ由来の急性期脳梗塞薬候補を中国ＣＯＲＸＥＬ社に導出 |
| 日ケミファ | 149,000円 | +7.5% | -77.4% | 3.36% | 35.84倍 | 0.28倍 |
|
後発薬中堅、検査薬事業が第２の柱に。提携含めた新薬開発、ベトナムなど海外事業を中期強化 |
| ペルセウス | 42,400円 | +25.0% | - | 0.00% | - | 4.62倍 |
|
東大発バイオベンチャー。高機能抗体の取得に強み。抗体医薬品や抗体薬物複合体（ＡＤＣ）開発 |
| モダリス | 8,000円 | - | - | 0.00% | - | 1.75倍 |
|
遺伝子治療薬の創薬ベンチャー、ＤＮＡ切断しないエピゲノム編集に強み。研究開発中心は米国 |
市場注目の銘柄
チャート関連のコラム
