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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 1,259 | 1,268 | 1,244 | 1,259 | ±0 | ±0% | 7,700 |
| 2017/08/07 | 1,272 | 1,280 | 1,246 | 1,259 | -26 | -2% | 17,700 |
| 2017/08/04 | 1,257 | 1,304 | 1,257 | 1,285 | +31 | +2.5% | 8,100 |
| 2017/08/03 | 1,247 | 1,284 | 1,247 | 1,254 | -53 | -4.1% | 40,900 |
| 2017/08/02 | 1,319 | 1,349 | 1,303 | 1,307 | -29 | -2.2% | 8,900 |
| 2017/08/01 | 1,303 | 1,344 | 1,298 | 1,336 | +26 | +2% | 22,100 |
| 2017/07/31 | 1,297 | 1,337 | 1,296 | 1,310 | +7 | +0.5% | 9,800 |
| 2017/07/28 | 1,310 | 1,320 | 1,291 | 1,303 | -12 | -0.9% | 12,800 |
| 2017/07/27 | 1,321 | 1,321 | 1,310 | 1,315 | -6 | -0.5% | 3,500 |
| 2017/07/26 | 1,322 | 1,328 | 1,316 | 1,321 | -1 | -0.1% | 3,700 |
| 2017/07/25 | 1,320 | 1,328 | 1,314 | 1,322 | +2 | +0.2% | 5,300 |
| 2017/07/24 | 1,320 | 1,336 | 1,312 | 1,320 | +3 | +0.2% | 5,900 |
| 2017/07/21 | 1,328 | 1,328 | 1,317 | 1,317 | -12 | -0.9% | 3,200 |
| 2017/07/20 | 1,330 | 1,336 | 1,325 | 1,329 | +1 | +0.1% | 7,700 |
| 2017/07/19 | 1,326 | 1,331 | 1,313 | 1,328 | -9 | -0.7% | 8,600 |
| 2017/07/18 | 1,319 | 1,344 | 1,301 | 1,337 | +23 | +1.8% | 7,000 |
| 2017/07/14 | 1,310 | 1,325 | 1,305 | 1,314 | +12 | +0.9% | 3,900 |
| 2017/07/13 | 1,315 | 1,317 | 1,302 | 1,302 | -13 | -1% | 16,300 |
| 2017/07/12 | 1,306 | 1,316 | 1,306 | 1,315 | -8 | -0.6% | 8,700 |
| 2017/07/11 | 1,321 | 1,330 | 1,314 | 1,323 | +2 | +0.2% | 5,900 |
| 2017/07/10 | 1,325 | 1,348 | 1,321 | 1,321 | -11 | -0.8% | 8,800 |
| 2017/07/07 | 1,320 | 1,332 | 1,294 | 1,332 | +12 | +0.9% | 21,300 |
| 2017/07/06 | 1,326 | 1,339 | 1,318 | 1,320 | +4 | +0.3% | 4,800 |
| 2017/07/05 | 1,321 | 1,345 | 1,312 | 1,316 | -24 | -1.8% | 16,000 |
| 2017/07/04 | 1,382 | 1,382 | 1,330 | 1,340 | -32 | -2.3% | 16,400 |
| 2017/07/03 | 1,368 | 1,384 | 1,365 | 1,372 | -7 | -0.5% | 10,100 |
| 2017/06/30 | 1,374 | 1,379 | 1,355 | 1,379 | +1 | +0.1% | 5,300 |
| 2017/06/29 | 1,351 | 1,380 | 1,330 | 1,378 | +22 | +1.6% | 15,700 |
| 2017/06/28 | 1,372 | 1,377 | 1,356 | 1,356 | -31 | -2.2% | 11,200 |
| 2017/06/27 | 1,382 | 1,399 | 1,373 | 1,387 | +1 | +0.1% | 6,900 |
| 2017/06/26 | 1,380 | 1,400 | 1,378 | 1,386 | +5 | +0.4% | 7,500 |
| 2017/06/23 | 1,387 | 1,387 | 1,356 | 1,381 | +20 | +1.5% | 13,500 |
| 2017/06/22 | 1,355 | 1,375 | 1,355 | 1,361 | -8 | -0.6% | 8,900 |
| 2017/06/21 | 1,362 | 1,369 | 1,355 | 1,369 | +7 | +0.5% | 6,500 |
| 2017/06/20 | 1,388 | 1,388 | 1,346 | 1,362 | -27 | -1.9% | 19,600 |
| 2017/06/19 | 1,401 | 1,408 | 1,371 | 1,389 | -11 | -0.8% | 8,200 |
| 2017/06/16 | 1,387 | 1,400 | 1,366 | 1,400 | ±0 | ±0% | 14,800 |
| 2017/06/15 | 1,440 | 1,440 | 1,380 | 1,400 | -33 | -2.3% | 29,300 |
| 2017/06/14 | 1,378 | 1,433 | 1,378 | 1,433 | +85 | +6.3% | 50,400 |
| 2017/06/13 | 1,331 | 1,404 | 1,331 | 1,348 | ±0 | ±0% | 32,600 |
| 2017/06/12 | 1,304 | 1,380 | 1,299 | 1,348 | +58 | +4.5% | 38,900 |
| 2017/06/09 | 1,320 | 1,320 | 1,282 | 1,290 | -6 | -0.5% | 9,400 |
| 2017/06/08 | 1,277 | 1,325 | 1,275 | 1,296 | +3 | +0.2% | 33,300 |
| 2017/06/07 | 1,246 | 1,330 | 1,240 | 1,293 | +38 | +3% | 62,700 |
| 2017/06/06 | 1,273 | 1,280 | 1,240 | 1,255 | -5 | -0.4% | 45,300 |
| 2017/06/05 | 1,280 | 1,289 | 1,250 | 1,260 | -7 | -0.6% | 19,900 |
| 2017/06/02 | 1,290 | 1,290 | 1,261 | 1,267 | -12 | -0.9% | 11,200 |
| 2017/06/01 | 1,267 | 1,280 | 1,267 | 1,279 | +17 | +1.3% | 7,100 |
| 2017/05/31 | 1,267 | 1,280 | 1,244 | 1,262 | -8 | -0.6% | 38,300 |
| 2017/05/30 | 1,277 | 1,279 | 1,268 | 1,270 | -7 | -0.5% | 5,400 |
1901～
1950
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
