ヘリオスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,678 | 1,730 | 1,665 | 1,720 | +48 | +2.9% | 101,800 |
| 2021/07/20 | 1,638 | 1,681 | 1,633 | 1,672 | +20 | +1.2% | 89,600 |
| 2021/07/19 | 1,639 | 1,666 | 1,628 | 1,652 | -7 | -0.4% | 121,600 |
| 2021/07/16 | 1,671 | 1,689 | 1,645 | 1,659 | -22 | -1.3% | 139,400 |
| 2021/07/15 | 1,705 | 1,724 | 1,678 | 1,681 | -44 | -2.6% | 123,100 |
| 2021/07/14 | 1,690 | 1,729 | 1,689 | 1,725 | +31 | +1.8% | 108,400 |
| 2021/07/13 | 1,695 | 1,717 | 1,684 | 1,694 | -1 | -0.1% | 58,000 |
| 2021/07/12 | 1,685 | 1,715 | 1,663 | 1,695 | +50 | +3% | 113,400 |
| 2021/07/09 | 1,651 | 1,657 | 1,623 | 1,645 | -12 | -0.7% | 132,000 |
| 2021/07/08 | 1,720 | 1,725 | 1,657 | 1,657 | -73 | -4.2% | 146,800 |
| 2021/07/07 | 1,763 | 1,774 | 1,726 | 1,730 | -39 | -2.2% | 158,400 |
| 2021/07/06 | 1,779 | 1,801 | 1,755 | 1,769 | -15 | -0.8% | 125,400 |
| 2021/07/05 | 1,823 | 1,829 | 1,784 | 1,784 | -55 | -3% | 157,900 |
| 2021/07/02 | 1,890 | 1,890 | 1,839 | 1,839 | -69 | -3.6% | 180,000 |
| 2021/07/01 | 1,823 | 1,915 | 1,809 | 1,908 | +86 | +4.7% | 308,200 |
| 2021/06/30 | 1,815 | 1,851 | 1,790 | 1,822 | +4 | +0.2% | 150,600 |
| 2021/06/29 | 1,830 | 1,846 | 1,806 | 1,818 | -13 | -0.7% | 114,400 |
| 2021/06/28 | 1,813 | 1,849 | 1,804 | 1,831 | +18 | +1% | 103,300 |
| 2021/06/25 | 1,822 | 1,831 | 1,805 | 1,813 | -20 | -1.1% | 112,300 |
| 2021/06/24 | 1,815 | 1,837 | 1,806 | 1,833 | +8 | +0.4% | 83,300 |
| 2021/06/23 | 1,802 | 1,825 | 1,788 | 1,825 | +14 | +0.8% | 108,700 |
| 2021/06/22 | 1,786 | 1,811 | 1,765 | 1,811 | +25 | +1.4% | 88,700 |
| 2021/06/21 | 1,790 | 1,796 | 1,750 | 1,786 | -27 | -1.5% | 133,500 |
| 2021/06/18 | 1,779 | 1,826 | 1,769 | 1,813 | +34 | +1.9% | 130,000 |
| 2021/06/17 | 1,804 | 1,804 | 1,773 | 1,779 | -35 | -1.9% | 150,200 |
| 2021/06/16 | 1,805 | 1,817 | 1,785 | 1,814 | +2 | +0.1% | 120,700 |
| 2021/06/15 | 1,818 | 1,849 | 1,812 | 1,812 | -32 | -1.7% | 126,900 |
| 2021/06/14 | 1,843 | 1,874 | 1,817 | 1,844 | +4 | +0.2% | 179,100 |
| 2021/06/11 | 1,799 | 1,848 | 1,794 | 1,840 | +46 | +2.6% | 233,800 |
| 2021/06/10 | 1,785 | 1,834 | 1,769 | 1,794 | +22 | +1.2% | 315,900 |
| 2021/06/09 | 1,790 | 1,796 | 1,766 | 1,772 | -21 | -1.2% | 155,100 |
| 2021/06/08 | 1,804 | 1,804 | 1,768 | 1,793 | -11 | -0.6% | 168,600 |
| 2021/06/07 | 1,805 | 1,823 | 1,752 | 1,804 | +15 | +0.8% | 172,500 |
| 2021/06/04 | 1,783 | 1,799 | 1,762 | 1,789 | -13 | -0.7% | 134,200 |
| 2021/06/03 | 1,756 | 1,806 | 1,742 | 1,802 | +52 | +3% | 255,100 |
| 2021/06/02 | 1,740 | 1,772 | 1,732 | 1,750 | +5 | +0.3% | 221,600 |
| 2021/06/01 | 1,656 | 1,748 | 1,652 | 1,745 | +75 | +4.5% | 309,400 |
| 2021/05/31 | 1,592 | 1,673 | 1,587 | 1,670 | +78 | +4.9% | 281,800 |
| 2021/05/28 | 1,565 | 1,594 | 1,552 | 1,592 | +37 | +2.4% | 98,600 |
| 2021/05/27 | 1,555 | 1,574 | 1,545 | 1,555 | -18 | -1.1% | 112,700 |
| 2021/05/26 | 1,541 | 1,586 | 1,527 | 1,573 | +27 | +1.7% | 127,900 |
| 2021/05/25 | 1,573 | 1,579 | 1,543 | 1,546 | -32 | -2% | 81,600 |
| 2021/05/24 | 1,598 | 1,598 | 1,563 | 1,578 | -42 | -2.6% | 99,400 |
| 2021/05/21 | 1,575 | 1,631 | 1,568 | 1,620 | +75 | +4.9% | 134,200 |
| 2021/05/20 | 1,520 | 1,560 | 1,511 | 1,545 | +32 | +2.1% | 100,100 |
| 2021/05/19 | 1,483 | 1,520 | 1,469 | 1,513 | +18 | +1.2% | 131,600 |
| 2021/05/18 | 1,521 | 1,521 | 1,485 | 1,495 | -28 | -1.8% | 223,100 |
| 2021/05/17 | 1,605 | 1,614 | 1,489 | 1,523 | -70 | -4.4% | 288,900 |
| 2021/05/14 | 1,592 | 1,608 | 1,572 | 1,593 | +13 | +0.8% | 74,100 |
| 2021/05/13 | 1,576 | 1,605 | 1,563 | 1,580 | -9 | -0.6% | 99,100 |
1001～
1050
件表示中 / 2491件
類似銘柄と比較する
現在ご覧いただいている「ヘリオス」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 |
|---|---|---|---|---|---|---|---|---|
| ヘリオス | 57,300円 | +150.0% | - | 0.00% | - | 52.71倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
| ＪＣＲファーマ | 62,900円 | +14.3% | - | 3.18% | 25.57倍 | 1.63倍 |
|
ヒト成長ホルモン製剤が主力、バイオ後続品も成長。希少疾病のバイオ新薬開発にも取り組む |
| あすかＨＤ | 254,000円 | +16.9% | +33.2% | 2.17% | 13.87倍 | 1.10倍 |
|
武田と親密。婦人科領域に強い。先発品比率引き上げに注力。２１年春にあすか製薬が持株会社化 |
| クオリプス | 739,000円 | +237.1% | - | 0.00% | - | 11.01倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| タウンズ | 58,300円 | +11.5% | -0.9% | 4.80% | 6.98倍 | 3.45倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
市場注目の銘柄
チャート関連のコラム
