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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 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 |
1951～
2000
件表示中 / 3127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 | 26,300円 | - | - | 0.00% | - | 9.37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 |
| オンコリス | 61,600円 | +3771.0% | - | 0.00% | - | 10.74倍 |
|
腫瘍溶解ウイルス技術使うがん治療薬柱に感染症薬も開発。導出先が神経疾患薬を米国治験中 |
| ラクオリア | 56,900円 | +25.1% | - | 0.00% | - | 2.23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 |
| ステラファーマ | 35,200円 | +4.8% | - | 0.00% | - | 3.73倍 |
|
ステラケミファ系、持分会社に。がん放射線治療用ホウ素医薬品が柱。適応拡大・海外展開注力 |
| セルソース | 57,800円 | - | - | 0.87% | 102.30倍 | 1.94倍 |
|
脂肪・血液由来の細胞加工受託など再生医療、変形性ひざ関節症向け軸に不妊治療関連も展開 |
市場注目の銘柄
チャート関連のコラム
