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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 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 |
| 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 |
2001～
2050
件表示中 / 3080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 | 24,300円 | - | - | 0.00% | - | 8.65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 |
| セルソース | 68,400円 | - | - | 0.73% | 53.14倍 | 2.30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 |
| ラクオリア | 53,100円 | +25.1% | - | 0.00% | - | 2.34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 |
| カイオム | 15,300円 | +92.3% | - | 0.00% | - | 5.45倍 |
|
独自の抗体作製技術を持つ理研発の創薬ベンチャー。医薬品候補抗体導出と技術供与が収益源 |
| 坪田ラボ | 39,400円 | +3.2% | -21.7% | 0.00% | 67.35倍 | 6.37倍 |
|
近視進行抑制、脳活性化などに強いバイオベンチャー。企業との早期契約による収益化で実績 |
市場注目の銘柄
チャート関連のコラム
