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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 1,289 | 1,289 | 1,270 | 1,277 | -13 | -1% | 6,100 |
| 2017/05/26 | 1,309 | 1,309 | 1,281 | 1,290 | -19 | -1.5% | 7,300 |
| 2017/05/25 | 1,317 | 1,333 | 1,306 | 1,309 | -16 | -1.2% | 4,900 |
| 2017/05/24 | 1,338 | 1,338 | 1,315 | 1,325 | +13 | +1% | 5,900 |
| 2017/05/23 | 1,310 | 1,322 | 1,310 | 1,312 | ±0 | ±0% | 6,500 |
| 2017/05/22 | 1,320 | 1,326 | 1,286 | 1,312 | -3 | -0.2% | 24,000 |
| 2017/05/19 | 1,320 | 1,396 | 1,313 | 1,315 | +32 | +2.5% | 40,700 |
| 2017/05/18 | 1,250 | 1,286 | 1,243 | 1,283 | +3 | +0.2% | 15,400 |
| 2017/05/17 | 1,265 | 1,285 | 1,260 | 1,280 | +15 | +1.2% | 15,100 |
| 2017/05/16 | 1,242 | 1,270 | 1,235 | 1,265 | -7 | -0.6% | 18,600 |
| 2017/05/15 | 1,295 | 1,325 | 1,235 | 1,272 | -78 | -5.8% | 37,500 |
| 2017/05/12 | 1,384 | 1,384 | 1,348 | 1,350 | -34 | -2.5% | 12,700 |
| 2017/05/11 | 1,388 | 1,388 | 1,373 | 1,384 | -4 | -0.3% | 5,600 |
| 2017/05/10 | 1,369 | 1,388 | 1,357 | 1,388 | +19 | +1.4% | 17,000 |
| 2017/05/09 | 1,358 | 1,376 | 1,348 | 1,369 | +12 | +0.9% | 6,600 |
| 2017/05/08 | 1,331 | 1,372 | 1,296 | 1,357 | +9 | +0.7% | 20,000 |
| 2017/05/02 | 1,340 | 1,358 | 1,337 | 1,348 | +6 | +0.4% | 5,600 |
| 2017/05/01 | 1,350 | 1,353 | 1,330 | 1,342 | -3 | -0.2% | 7,600 |
| 2017/04/28 | 1,359 | 1,359 | 1,301 | 1,345 | -14 | -1% | 15,900 |
| 2017/04/27 | 1,320 | 1,365 | 1,320 | 1,359 | +35 | +2.6% | 9,400 |
| 2017/04/26 | 1,344 | 1,344 | 1,313 | 1,324 | +8 | +0.6% | 8,100 |
| 2017/04/25 | 1,282 | 1,320 | 1,282 | 1,316 | +27 | +2.1% | 12,000 |
| 2017/04/24 | 1,302 | 1,313 | 1,288 | 1,289 | -26 | -2% | 9,900 |
| 2017/04/21 | 1,285 | 1,318 | 1,281 | 1,315 | +34 | +2.7% | 17,000 |
| 2017/04/20 | 1,257 | 1,287 | 1,257 | 1,281 | +15 | +1.2% | 12,600 |
| 2017/04/19 | 1,250 | 1,310 | 1,242 | 1,266 | -8 | -0.6% | 18,100 |
| 2017/04/18 | 1,268 | 1,275 | 1,238 | 1,274 | +34 | +2.7% | 20,100 |
| 2017/04/17 | 1,203 | 1,240 | 1,203 | 1,240 | +40 | +3.3% | 11,900 |
| 2017/04/14 | 1,231 | 1,237 | 1,199 | 1,200 | -42 | -3.4% | 16,300 |
| 2017/04/13 | 1,195 | 1,261 | 1,190 | 1,242 | +28 | +2.3% | 21,600 |
| 2017/04/12 | 1,276 | 1,276 | 1,192 | 1,214 | -79 | -6.1% | 46,500 |
| 2017/04/11 | 1,335 | 1,335 | 1,291 | 1,293 | -44 | -3.3% | 21,800 |
| 2017/04/10 | 1,321 | 1,357 | 1,315 | 1,337 | +3 | +0.2% | 10,700 |
| 2017/04/07 | 1,303 | 1,334 | 1,286 | 1,334 | +49 | +3.8% | 15,700 |
| 2017/04/06 | 1,306 | 1,306 | 1,280 | 1,285 | -34 | -2.6% | 29,100 |
| 2017/04/05 | 1,328 | 1,338 | 1,301 | 1,319 | -9 | -0.7% | 14,400 |
| 2017/04/04 | 1,384 | 1,384 | 1,310 | 1,328 | -37 | -2.7% | 32,900 |
| 2017/04/03 | 1,390 | 1,400 | 1,365 | 1,365 | -30 | -2.2% | 19,700 |
| 2017/03/31 | 1,408 | 1,425 | 1,390 | 1,395 | -1 | -0.1% | 24,100 |
| 2017/03/30 | 1,465 | 1,465 | 1,394 | 1,396 | -45 | -3.1% | 36,800 |
| 2017/03/29 | 1,437 | 1,478 | 1,437 | 1,441 | -36 | -2.4% | 20,900 |
| 2017/03/28 | 1,432 | 1,480 | 1,432 | 1,477 | +44 | +3.1% | 26,100 |
| 2017/03/27 | 1,480 | 1,485 | 1,430 | 1,433 | -55 | -3.7% | 21,700 |
| 2017/03/24 | 1,481 | 1,497 | 1,480 | 1,488 | +1 | +0.1% | 10,400 |
| 2017/03/23 | 1,485 | 1,504 | 1,469 | 1,487 | +7 | +0.5% | 7,200 |
| 2017/03/22 | 1,478 | 1,505 | 1,478 | 1,480 | -38 | -2.5% | 12,900 |
| 2017/03/21 | 1,472 | 1,522 | 1,471 | 1,518 | +39 | +2.6% | 13,900 |
| 2017/03/17 | 1,500 | 1,510 | 1,471 | 1,479 | -31 | -2.1% | 32,800 |
| 2017/03/16 | 1,501 | 1,514 | 1,483 | 1,510 | +18 | +1.2% | 14,600 |
| 2017/03/15 | 1,534 | 1,545 | 1,490 | 1,492 | -56 | -3.6% | 44,200 |
1951～
2000
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
