キッズウェル・バイオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 1,155 | 1,165 | 1,117 | 1,165 | +10 | +0.9% | 40,000 |
| 2017/10/19 | 1,185 | 1,200 | 1,152 | 1,155 | -30 | -2.5% | 23,900 |
| 2017/10/18 | 1,176 | 1,195 | 1,176 | 1,185 | +13 | +1.1% | 6,000 |
| 2017/10/17 | 1,187 | 1,190 | 1,165 | 1,172 | -10 | -0.8% | 11,800 |
| 2017/10/16 | 1,186 | 1,201 | 1,182 | 1,182 | -7 | -0.6% | 10,800 |
| 2017/10/13 | 1,203 | 1,203 | 1,184 | 1,189 | -15 | -1.2% | 14,300 |
| 2017/10/12 | 1,188 | 1,220 | 1,186 | 1,204 | +22 | +1.9% | 9,600 |
| 2017/10/11 | 1,186 | 1,192 | 1,181 | 1,182 | -15 | -1.3% | 13,200 |
| 2017/10/10 | 1,200 | 1,209 | 1,187 | 1,197 | -3 | -0.3% | 4,600 |
| 2017/10/06 | 1,189 | 1,230 | 1,189 | 1,200 | +23 | +2% | 21,000 |
| 2017/10/05 | 1,212 | 1,213 | 1,165 | 1,177 | -35 | -2.9% | 36,100 |
| 2017/10/04 | 1,240 | 1,241 | 1,212 | 1,212 | -28 | -2.3% | 17,900 |
| 2017/10/03 | 1,259 | 1,281 | 1,240 | 1,240 | -40 | -3.1% | 19,300 |
| 2017/10/02 | 1,282 | 1,291 | 1,215 | 1,280 | -1 | -0.1% | 38,900 |
| 2017/09/29 | 1,302 | 1,337 | 1,271 | 1,281 | -29 | -2.2% | 80,800 |
| 2017/09/28 | 1,165 | 1,376 | 1,143 | 1,310 | +171 | +15% | 260,400 |
| 2017/09/27 | 1,113 | 1,145 | 1,105 | 1,139 | +27 | +2.4% | 13,200 |
| 2017/09/26 | 1,131 | 1,165 | 1,112 | 1,112 | -18 | -1.6% | 12,900 |
| 2017/09/25 | 1,139 | 1,161 | 1,130 | 1,130 | +3 | +0.3% | 8,500 |
| 2017/09/22 | 1,160 | 1,166 | 1,113 | 1,127 | -33 | -2.8% | 23,000 |
| 2017/09/21 | 1,156 | 1,177 | 1,146 | 1,160 | +8 | +0.7% | 17,300 |
| 2017/09/20 | 1,175 | 1,175 | 1,150 | 1,152 | -23 | -2% | 10,400 |
| 2017/09/19 | 1,200 | 1,200 | 1,160 | 1,175 | +59 | +5.3% | 33,700 |
| 2017/09/15 | 1,101 | 1,130 | 1,101 | 1,116 | -8 | -0.7% | 12,900 |
| 2017/09/14 | 1,160 | 1,167 | 1,118 | 1,124 | -31 | -2.7% | 43,000 |
| 2017/09/13 | 1,104 | 1,316 | 1,078 | 1,155 | +41 | +3.7% | 232,800 |
| 2017/09/12 | 1,135 | 1,135 | 1,101 | 1,114 | ±0 | ±0% | 13,800 |
| 2017/09/11 | 1,101 | 1,119 | 1,099 | 1,114 | +15 | +1.4% | 22,700 |
| 2017/09/08 | 1,113 | 1,124 | 1,095 | 1,099 | -33 | -2.9% | 45,900 |
| 2017/09/07 | 1,239 | 1,239 | 1,130 | 1,132 | -47 | -4% | 25,000 |
| 2017/09/06 | 1,162 | 1,195 | 1,101 | 1,179 | -23 | -1.9% | 30,000 |
| 2017/09/05 | 1,328 | 1,329 | 1,200 | 1,202 | -106 | -8.1% | 44,600 |
| 2017/09/04 | 1,252 | 1,338 | 1,252 | 1,308 | +60 | +4.8% | 53,700 |
| 2017/09/01 | 1,239 | 1,248 | 1,239 | 1,248 | +7 | +0.6% | 3,800 |
| 2017/08/31 | 1,236 | 1,249 | 1,236 | 1,241 | +2 | +0.2% | 2,400 |
| 2017/08/30 | 1,245 | 1,250 | 1,239 | 1,239 | -9 | -0.7% | 3,500 |
| 2017/08/29 | 1,230 | 1,248 | 1,224 | 1,248 | +8 | +0.6% | 6,500 |
| 2017/08/28 | 1,237 | 1,240 | 1,226 | 1,240 | +3 | +0.2% | 2,900 |
| 2017/08/25 | 1,215 | 1,250 | 1,215 | 1,237 | -1 | -0.1% | 3,600 |
| 2017/08/24 | 1,251 | 1,260 | 1,220 | 1,238 | -22 | -1.7% | 9,700 |
| 2017/08/23 | 1,239 | 1,274 | 1,239 | 1,260 | +17 | +1.4% | 12,100 |
| 2017/08/22 | 1,200 | 1,268 | 1,192 | 1,243 | +55 | +4.6% | 12,500 |
| 2017/08/21 | 1,202 | 1,210 | 1,138 | 1,188 | -22 | -1.8% | 29,000 |
| 2017/08/18 | 1,221 | 1,221 | 1,210 | 1,210 | -20 | -1.6% | 5,200 |
| 2017/08/17 | 1,235 | 1,239 | 1,206 | 1,230 | -8 | -0.6% | 9,500 |
| 2017/08/16 | 1,222 | 1,280 | 1,222 | 1,238 | +27 | +2.2% | 15,800 |
| 2017/08/15 | 1,209 | 1,250 | 1,203 | 1,211 | +2 | +0.2% | 10,500 |
| 2017/08/14 | 1,198 | 1,224 | 1,186 | 1,209 | -16 | -1.3% | 7,400 |
| 2017/08/10 | 1,226 | 1,233 | 1,195 | 1,225 | -7 | -0.6% | 14,700 |
| 2017/08/09 | 1,250 | 1,250 | 1,200 | 1,232 | -27 | -2.1% | 22,900 |
1851～
1900
件表示中 / 3047件
類似銘柄と比較する
現在ご覧いただいている「キッズバイオ」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 |
|---|---|---|---|---|---|---|---|---|
| キッズバイオ | 17,700円 | - | - | 0.00% | - | 6.30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 |
| ＮＡＮＯ | 12,600円 | -30.6% | - | 0.00% | - | 3.27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 |
| 仁 丹 | 209,100円 | +0.3% | +9.2% | 3.11% | 11.88倍 | 0.70倍 |
|
代名詞の仁丹から整腸作用軸に健康サプリ、医薬品へ展開。シームレスカプセル技術に特長 |
| ケイファーマ | 70,800円 | - | - | 0.00% | - | 3.64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 |
| シンバイオ | 16,100円 | -24.2% | - | 0.00% | - | 2.02倍 |
|
導入で新薬開発・製品化。抗がん剤「トレアキシン」国内販売。抗ウイルス薬ＢＣＶの開発に注力 |
市場注目の銘柄
チャート関連のコラム
