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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,400 | 1,409 | 1,366 | 1,372 | -41 | -2.9% | 300,200 |
| 2014/09/05 | 1,423 | 1,440 | 1,402 | 1,413 | +2 | +0.1% | 174,100 |
| 2014/09/04 | 1,432 | 1,494 | 1,410 | 1,411 | -19 | -1.3% | 454,400 |
| 2014/09/03 | 1,415 | 1,440 | 1,401 | 1,430 | +4 | +0.3% | 169,700 |
| 2014/09/02 | 1,437 | 1,450 | 1,426 | 1,426 | -25 | -1.7% | 141,900 |
| 2014/09/01 | 1,453 | 1,463 | 1,422 | 1,451 | +4 | +0.3% | 160,900 |
| 2014/08/29 | 1,428 | 1,448 | 1,396 | 1,447 | +8 | +0.6% | 274,200 |
| 2014/08/28 | 1,489 | 1,503 | 1,430 | 1,439 | -65 | -4.3% | 398,500 |
| 2014/08/27 | 1,510 | 1,540 | 1,481 | 1,504 | +4 | +0.3% | 284,900 |
| 2014/08/26 | 1,520 | 1,561 | 1,499 | 1,500 | -21 | -1.4% | 381,100 |
| 2014/08/25 | 1,466 | 1,543 | 1,465 | 1,521 | +25 | +1.7% | 320,500 |
| 2014/08/22 | 1,501 | 1,517 | 1,481 | 1,496 | -31 | -2% | 261,000 |
| 2014/08/21 | 1,556 | 1,577 | 1,478 | 1,527 | -45 | -2.9% | 571,200 |
| 2014/08/20 | 1,620 | 1,660 | 1,571 | 1,572 | -20 | -1.3% | 508,600 |
| 2014/08/19 | 1,600 | 1,634 | 1,558 | 1,592 | -8 | -0.5% | 704,300 |
| 2014/08/18 | 1,560 | 1,699 | 1,533 | 1,600 | +147 | +10.1% | 3,084,400 |
| 2014/08/15 | 1,470 | 1,509 | 1,426 | 1,453 | -63 | -4.2% | 602,900 |
| 2014/08/14 | 1,441 | 1,659 | 1,420 | 1,516 | +105 | +7.4% | 2,355,500 |
| 2014/08/13 | 1,330 | 1,449 | 1,317 | 1,411 | +51 | +3.8% | 395,800 |
| 2014/08/12 | 1,376 | 1,445 | 1,345 | 1,360 | -2 | -0.1% | 437,100 |
| 2014/08/11 | 1,317 | 1,393 | 1,295 | 1,362 | +80 | +6.2% | 339,100 |
| 2014/08/08 | 1,302 | 1,310 | 1,243 | 1,282 | -44 | -3.3% | 286,500 |
| 2014/08/07 | 1,316 | 1,347 | 1,293 | 1,326 | -3 | -0.2% | 212,900 |
| 2014/08/06 | 1,357 | 1,380 | 1,315 | 1,329 | -48 | -3.5% | 336,800 |
| 2014/08/05 | 1,415 | 1,433 | 1,377 | 1,377 | -47 | -3.3% | 225,200 |
| 2014/08/04 | 1,400 | 1,437 | 1,366 | 1,424 | +29 | +2.1% | 200,900 |
| 2014/08/01 | 1,401 | 1,412 | 1,371 | 1,395 | -47 | -3.3% | 331,900 |
| 2014/07/31 | 1,440 | 1,450 | 1,404 | 1,442 | -16 | -1.1% | 345,000 |
| 2014/07/30 | 1,485 | 1,489 | 1,456 | 1,458 | -19 | -1.3% | 160,300 |
| 2014/07/29 | 1,466 | 1,496 | 1,438 | 1,477 | -2 | -0.1% | 285,000 |
| 2014/07/28 | 1,500 | 1,526 | 1,468 | 1,479 | +1 | +0.1% | 186,100 |
| 2014/07/25 | 1,441 | 1,483 | 1,430 | 1,478 | +23 | +1.6% | 230,000 |
| 2014/07/24 | 1,458 | 1,525 | 1,421 | 1,455 | -30 | -2% | 531,400 |
| 2014/07/23 | 1,404 | 1,525 | 1,403 | 1,485 | +94 | +6.8% | 496,800 |
| 2014/07/22 | 1,400 | 1,407 | 1,371 | 1,391 | -12 | -0.9% | 243,900 |
| 2014/07/18 | 1,340 | 1,429 | 1,327 | 1,403 | +11 | +0.8% | 382,000 |
| 2014/07/17 | 1,458 | 1,470 | 1,390 | 1,392 | -74 | -5% | 440,900 |
| 2014/07/16 | 1,524 | 1,545 | 1,457 | 1,466 | -28 | -1.9% | 295,500 |
| 2014/07/15 | 1,470 | 1,519 | 1,465 | 1,494 | +24 | +1.6% | 311,000 |
| 2014/07/14 | 1,480 | 1,500 | 1,455 | 1,470 | -12 | -0.8% | 269,900 |
| 2014/07/11 | 1,451 | 1,527 | 1,435 | 1,482 | -23 | -1.5% | 597,000 |
| 2014/07/10 | 1,612 | 1,696 | 1,501 | 1,505 | +13 | +0.9% | 3,582,700 |
| 2014/07/09 | 1,500 | 1,520 | 1,481 | 1,492 | -54 | -3.5% | 406,700 |
| 2014/07/08 | 1,562 | 1,574 | 1,536 | 1,546 | -49 | -3.1% | 338,800 |
| 2014/07/07 | 1,606 | 1,619 | 1,580 | 1,595 | -34 | -2.1% | 263,300 |
| 2014/07/04 | 1,600 | 1,630 | 1,553 | 1,629 | +78 | +5% | 434,500 |
| 2014/07/03 | 1,594 | 1,605 | 1,530 | 1,551 | -54 | -3.4% | 564,600 |
| 2014/07/02 | 1,625 | 1,639 | 1,585 | 1,605 | -18 | -1.1% | 411,000 |
| 2014/07/01 | 1,660 | 1,680 | 1,601 | 1,623 | -3 | -0.2% | 349,100 |
| 2014/06/30 | 1,594 | 1,670 | 1,592 | 1,626 | -7 | -0.4% | 527,300 |
2601～
2650
件表示中 / 3270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 | 13,400円 | +92.3% | - | 0.00% | - | 4.75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 |
| ラクオリア | 41,800円 | +25.1% | - | 0.00% | - | 1.84倍 |
|
ファイザー旧国内研究所が前身。導出消化器薬の海外売上が拡大、収益柱に。低分子創薬に強い |
| ＮＡＮＯ | 13,300円 | -20.0% | - | 0.00% | - | 3.09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 |
| ＰＲＩＳＭＢｉｏ | 24,400円 | +14.8% | - | 0.00% | - | 2.55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 |
| ケイファーマ | 75,600円 | - | - | 0.00% | - | 3.89倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞による再生医療と創薬の２本柱。中枢神経系が得意領域 |
市場注目の銘柄
チャート関連のコラム
