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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,564 | 1,564 | 1,540 | 1,548 | -13 | -0.8% | 17,600 |
| 2017/03/13 | 1,605 | 1,614 | 1,550 | 1,561 | -59 | -3.6% | 37,300 |
| 2017/03/10 | 1,620 | 1,634 | 1,580 | 1,620 | +62 | +4% | 84,100 |
| 2017/03/09 | 1,569 | 1,572 | 1,548 | 1,558 | -15 | -1% | 12,900 |
| 2017/03/08 | 1,576 | 1,580 | 1,565 | 1,573 | -6 | -0.4% | 8,100 |
| 2017/03/07 | 1,584 | 1,597 | 1,579 | 1,579 | -5 | -0.3% | 6,900 |
| 2017/03/06 | 1,594 | 1,594 | 1,580 | 1,584 | -7 | -0.4% | 8,000 |
| 2017/03/03 | 1,584 | 1,592 | 1,567 | 1,591 | +1 | +0.1% | 14,000 |
| 2017/03/02 | 1,601 | 1,602 | 1,580 | 1,590 | +9 | +0.6% | 17,300 |
| 2017/03/01 | 1,594 | 1,599 | 1,553 | 1,581 | -15 | -0.9% | 15,700 |
| 2017/02/28 | 1,609 | 1,609 | 1,575 | 1,596 | +36 | +2.3% | 35,900 |
| 2017/02/27 | 1,570 | 1,577 | 1,544 | 1,560 | -14 | -0.9% | 13,600 |
| 2017/02/24 | 1,577 | 1,580 | 1,562 | 1,574 | -1 | -0.1% | 8,000 |
| 2017/02/23 | 1,584 | 1,590 | 1,570 | 1,575 | -5 | -0.3% | 5,000 |
| 2017/02/22 | 1,600 | 1,600 | 1,566 | 1,580 | -9 | -0.6% | 8,400 |
| 2017/02/21 | 1,569 | 1,608 | 1,569 | 1,589 | +19 | +1.2% | 9,100 |
| 2017/02/20 | 1,562 | 1,589 | 1,561 | 1,570 | +10 | +0.6% | 12,200 |
| 2017/02/17 | 1,577 | 1,594 | 1,560 | 1,560 | -18 | -1.1% | 6,500 |
| 2017/02/16 | 1,574 | 1,593 | 1,566 | 1,578 | +8 | +0.5% | 8,500 |
| 2017/02/15 | 1,595 | 1,610 | 1,563 | 1,570 | -24 | -1.5% | 13,400 |
| 2017/02/14 | 1,579 | 1,620 | 1,570 | 1,594 | +39 | +2.5% | 23,400 |
| 2017/02/13 | 1,573 | 1,583 | 1,549 | 1,555 | -22 | -1.4% | 24,200 |
| 2017/02/10 | 1,566 | 1,584 | 1,560 | 1,577 | +16 | +1% | 10,000 |
| 2017/02/09 | 1,559 | 1,568 | 1,546 | 1,561 | -4 | -0.3% | 7,200 |
| 2017/02/08 | 1,560 | 1,576 | 1,551 | 1,565 | +5 | +0.3% | 6,800 |
| 2017/02/07 | 1,560 | 1,560 | 1,531 | 1,560 | +1 | +0.1% | 9,700 |
| 2017/02/06 | 1,560 | 1,564 | 1,520 | 1,559 | +54 | +3.6% | 21,100 |
| 2017/02/03 | 1,534 | 1,542 | 1,503 | 1,505 | -46 | -3% | 24,200 |
| 2017/02/02 | 1,538 | 1,563 | 1,538 | 1,551 | +13 | +0.8% | 13,700 |
| 2017/02/01 | 1,570 | 1,570 | 1,502 | 1,538 | -42 | -2.7% | 29,500 |
| 2017/01/31 | 1,561 | 1,590 | 1,561 | 1,580 | +7 | +0.4% | 7,900 |
| 2017/01/30 | 1,580 | 1,589 | 1,559 | 1,573 | -7 | -0.4% | 11,500 |
| 2017/01/27 | 1,603 | 1,603 | 1,565 | 1,580 | -23 | -1.4% | 12,900 |
| 2017/01/26 | 1,596 | 1,609 | 1,575 | 1,603 | +23 | +1.5% | 17,800 |
| 2017/01/25 | 1,569 | 1,580 | 1,541 | 1,580 | +26 | +1.7% | 17,500 |
| 2017/01/24 | 1,560 | 1,574 | 1,550 | 1,554 | -5 | -0.3% | 10,800 |
| 2017/01/23 | 1,578 | 1,586 | 1,557 | 1,559 | -29 | -1.8% | 23,100 |
| 2017/01/20 | 1,641 | 1,641 | 1,580 | 1,588 | -57 | -3.5% | 22,400 |
| 2017/01/19 | 1,602 | 1,645 | 1,602 | 1,645 | +44 | +2.7% | 37,000 |
| 2017/01/18 | 1,590 | 1,618 | 1,568 | 1,601 | +24 | +1.5% | 33,100 |
| 2017/01/17 | 1,573 | 1,592 | 1,551 | 1,577 | +4 | +0.3% | 13,300 |
| 2017/01/16 | 1,576 | 1,609 | 1,572 | 1,573 | -27 | -1.7% | 13,800 |
| 2017/01/13 | 1,585 | 1,606 | 1,555 | 1,600 | +11 | +0.7% | 26,300 |
| 2017/01/12 | 1,599 | 1,609 | 1,550 | 1,589 | -11 | -0.7% | 34,300 |
| 2017/01/11 | 1,670 | 1,670 | 1,578 | 1,600 | -77 | -4.6% | 85,500 |
| 2017/01/10 | 1,732 | 1,735 | 1,641 | 1,677 | -34 | -2% | 49,600 |
| 2017/01/06 | 1,710 | 1,740 | 1,686 | 1,711 | -13 | -0.8% | 36,000 |
| 2017/01/05 | 1,694 | 1,725 | 1,689 | 1,724 | +44 | +2.6% | 30,100 |
| 2017/01/04 | 1,653 | 1,700 | 1,615 | 1,680 | +29 | +1.8% | 42,100 |
| 2016/12/30 | 1,653 | 1,670 | 1,608 | 1,651 | +13 | +0.8% | 24,400 |
2001～
2050
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
