カイオム・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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 153 | 155 | 151 | 152 | -2 | -1.3% | 1,264,200 |
| 2025/06/13 | 164 | 164 | 152 | 154 | -10 | -6.1% | 2,185,000 |
| 2025/06/12 | 167 | 168 | 160 | 164 | -1 | -0.6% | 1,701,800 |
| 2025/06/11 | 156 | 168 | 155 | 165 | +11 | +7.1% | 4,720,100 |
| 2025/06/10 | 145 | 155 | 145 | 154 | +9 | +6.2% | 2,174,100 |
| 2025/06/09 | 143 | 146 | 142 | 145 | +3 | +2.1% | 962,600 |
| 2025/06/06 | 147 | 148 | 142 | 142 | -6 | -4.1% | 1,116,300 |
| 2025/06/05 | 148 | 152 | 147 | 148 | -1 | -0.7% | 1,419,800 |
| 2025/06/04 | 150 | 158 | 148 | 149 | -1 | -0.7% | 3,087,100 |
| 2025/06/03 | 161 | 162 | 145 | 150 | +2 | +1.4% | 6,342,600 |
| 2025/06/02 | 146 | 149 | 145 | 148 | +2 | +1.4% | 932,300 |
| 2025/05/30 | 138 | 146 | 137 | 146 | +8 | +5.8% | 1,830,400 |
| 2025/05/29 | 138 | 142 | 137 | 138 | -1 | -0.7% | 1,112,600 |
| 2025/05/28 | 140 | 142 | 137 | 139 | -1 | -0.7% | 741,700 |
| 2025/05/27 | 139 | 142 | 137 | 140 | +1 | +0.7% | 974,800 |
| 2025/05/26 | 139 | 144 | 138 | 139 | ±0 | ±0% | 1,247,100 |
| 2025/05/23 | 145 | 150 | 138 | 139 | -3 | -2.1% | 2,179,900 |
| 2025/05/22 | 139 | 145 | 139 | 142 | +1 | +0.7% | 1,414,800 |
| 2025/05/21 | 145 | 146 | 141 | 141 | -5 | -3.4% | 1,025,100 |
| 2025/05/20 | 148 | 151 | 146 | 146 | -2 | -1.4% | 1,653,600 |
| 2025/05/19 | 146 | 151 | 144 | 148 | +2 | +1.4% | 1,393,900 |
| 2025/05/16 | 140 | 149 | 138 | 146 | +9 | +6.6% | 1,830,000 |
| 2025/05/15 | 138 | 140 | 136 | 137 | -3 | -2.1% | 688,600 |
| 2025/05/14 | 139 | 140 | 135 | 140 | +2 | +1.4% | 666,500 |
| 2025/05/13 | 135 | 142 | 134 | 138 | +3 | +2.2% | 994,500 |
| 2025/05/12 | 137 | 137 | 133 | 135 | -3 | -2.2% | 903,000 |
| 2025/05/09 | 139 | 142 | 137 | 138 | +1 | +0.7% | 957,100 |
| 2025/05/08 | 136 | 138 | 131 | 137 | +2 | +1.5% | 1,505,100 |
| 2025/05/07 | 133 | 141 | 132 | 135 | +1 | +0.7% | 1,601,200 |
| 2025/05/02 | 133 | 135 | 131 | 134 | +1 | +0.8% | 713,700 |
| 2025/05/01 | 134 | 135 | 132 | 133 | -1 | -0.7% | 479,100 |
| 2025/04/30 | 130 | 134 | 128 | 134 | +4 | +3.1% | 944,900 |
| 2025/04/28 | 132 | 143 | 129 | 130 | ±0 | ±0% | 1,652,200 |
| 2025/04/25 | 131 | 134 | 130 | 130 | ±0 | ±0% | 973,900 |
| 2025/04/24 | 131 | 131 | 129 | 130 | ±0 | ±0% | 329,900 |
| 2025/04/23 | 132 | 132 | 128 | 130 | +1 | +0.8% | 739,600 |
| 2025/04/22 | 130 | 131 | 127 | 129 | -2 | -1.5% | 494,900 |
| 2025/04/21 | 134 | 136 | 131 | 131 | -4 | -3% | 877,400 |
| 2025/04/18 | 127 | 135 | 127 | 135 | +6 | +4.7% | 1,165,600 |
| 2025/04/17 | 127 | 129 | 124 | 129 | +1 | +0.8% | 620,700 |
| 2025/04/16 | 132 | 132 | 125 | 128 | -4 | -3% | 1,391,500 |
| 2025/04/15 | 129 | 134 | 129 | 132 | +4 | +3.1% | 1,379,000 |
| 2025/04/14 | 129 | 131 | 128 | 128 | +1 | +0.8% | 848,100 |
| 2025/04/11 | 124 | 128 | 122 | 127 | +1 | +0.8% | 850,800 |
| 2025/04/10 | 132 | 134 | 126 | 126 | +5 | +4.1% | 1,810,500 |
| 2025/04/09 | 126 | 127 | 116 | 121 | -7 | -5.5% | 2,176,600 |
| 2025/04/08 | 124 | 137 | 122 | 128 | +14 | +12.3% | 3,383,200 |
| 2025/04/07 | 115 | 122 | 111 | 114 | -21 | -15.6% | 3,138,600 |
| 2025/04/04 | 135 | 137 | 128 | 135 | -3 | -2.2% | 2,561,900 |
| 2025/04/03 | 135 | 142 | 132 | 138 | -7 | -4.8% | 2,496,100 |
1～
50
件表示中 / 3299件
類似銘柄と比較する
現在ご覧いただいている「カイオム」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 |
|---|---|---|---|---|---|---|---|---|
| カイオム | 15,200円 | +92.3% | - | 0.00% | - | 5.42倍 |
|
独自の抗体作製技術を持つ理研発の創薬ベンチャー。医薬品候補抗体導出と技術供与が収益源 |
| ワカモト | 30,500円 | +28.4% | - | 0.98% | 52.95倍 | 0.91倍 |
|
「強力わかもと」で有名な一般用医薬品と医家向け眼科薬が柱。乳酸菌やアジア、医療機器育成 |
| 坪田ラボ | 40,500円 | +3.2% | -21.7% | 0.00% | 69.23倍 | 6.55倍 |
|
近視進行抑制、脳活性化などに強いバイオベンチャー。企業との早期契約による収益化で実績 |
| メディシノバ | 20,100円 | - | - | - | - | - |
|
- |
| ＮＡＮＯ | 13,200円 | -30.6% | - | 0.00% | - | 3.42倍 |
|
ｍＲＮＡ医薬品に特化した創薬ベンチャー。創薬シーズ発掘から非臨床開発まで手がけて導出 |
市場注目の銘柄
チャート関連のコラム
