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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,741 | 1,823 | 1,725 | 1,823 | +101 | +5.9% | 161,900 |
| 2018/08/30 | 1,749 | 1,755 | 1,722 | 1,722 | -19 | -1.1% | 64,300 |
| 2018/08/29 | 1,700 | 1,750 | 1,683 | 1,741 | +50 | +3% | 103,600 |
| 2018/08/28 | 1,784 | 1,784 | 1,663 | 1,691 | -79 | -4.5% | 98,400 |
| 2018/08/27 | 1,734 | 1,780 | 1,712 | 1,770 | +46 | +2.7% | 138,500 |
| 2018/08/24 | 1,717 | 1,730 | 1,693 | 1,724 | +11 | +0.6% | 71,400 |
| 2018/08/23 | 1,697 | 1,731 | 1,686 | 1,713 | +38 | +2.3% | 87,300 |
| 2018/08/22 | 1,651 | 1,696 | 1,629 | 1,675 | +31 | +1.9% | 94,300 |
| 2018/08/21 | 1,652 | 1,664 | 1,633 | 1,644 | -6 | -0.4% | 75,300 |
| 2018/08/20 | 1,610 | 1,717 | 1,610 | 1,650 | +73 | +4.6% | 183,600 |
| 2018/08/17 | 1,578 | 1,594 | 1,542 | 1,577 | +100 | +6.8% | 126,400 |
| 2018/08/16 | 1,500 | 1,500 | 1,476 | 1,477 | -23 | -1.5% | 31,800 |
| 2018/08/15 | 1,548 | 1,548 | 1,500 | 1,500 | -27 | -1.8% | 29,700 |
| 2018/08/14 | 1,522 | 1,542 | 1,518 | 1,527 | +7 | +0.5% | 21,400 |
| 2018/08/13 | 1,548 | 1,568 | 1,516 | 1,520 | -63 | -4% | 36,700 |
| 2018/08/10 | 1,555 | 1,616 | 1,550 | 1,583 | +40 | +2.6% | 114,000 |
| 2018/08/09 | 1,492 | 1,566 | 1,482 | 1,543 | +51 | +3.4% | 77,700 |
| 2018/08/08 | 1,482 | 1,506 | 1,454 | 1,492 | -8 | -0.5% | 100,000 |
| 2018/08/07 | 1,498 | 1,508 | 1,481 | 1,500 | +10 | +0.7% | 53,400 |
| 2018/08/06 | 1,489 | 1,499 | 1,480 | 1,490 | ±0 | ±0% | 29,400 |
| 2018/08/03 | 1,515 | 1,515 | 1,489 | 1,490 | -25 | -1.7% | 32,600 |
| 2018/08/02 | 1,508 | 1,521 | 1,503 | 1,515 | +2 | +0.1% | 39,400 |
| 2018/08/01 | 1,534 | 1,534 | 1,513 | 1,513 | -15 | -1% | 42,900 |
| 2018/07/31 | 1,512 | 1,529 | 1,511 | 1,528 | +17 | +1.1% | 60,500 |
| 2018/07/30 | 1,543 | 1,568 | 1,508 | 1,511 | -29 | -1.9% | 65,200 |
| 2018/07/27 | 1,540 | 1,544 | 1,521 | 1,540 | -1 | -0.1% | 32,600 |
| 2018/07/26 | 1,535 | 1,555 | 1,530 | 1,541 | -3 | -0.2% | 34,400 |
| 2018/07/25 | 1,551 | 1,553 | 1,530 | 1,544 | -6 | -0.4% | 34,300 |
| 2018/07/24 | 1,529 | 1,558 | 1,515 | 1,550 | +32 | +2.1% | 62,100 |
| 2018/07/23 | 1,527 | 1,527 | 1,516 | 1,518 | -3 | -0.2% | 20,200 |
| 2018/07/20 | 1,507 | 1,525 | 1,507 | 1,521 | +15 | +1% | 25,000 |
| 2018/07/19 | 1,527 | 1,527 | 1,501 | 1,506 | -14 | -0.9% | 29,700 |
| 2018/07/18 | 1,466 | 1,523 | 1,461 | 1,520 | +46 | +3.1% | 37,500 |
| 2018/07/17 | 1,488 | 1,488 | 1,461 | 1,474 | -4 | -0.3% | 35,300 |
| 2018/07/13 | 1,524 | 1,525 | 1,476 | 1,478 | -39 | -2.6% | 69,800 |
| 2018/07/12 | 1,509 | 1,534 | 1,509 | 1,517 | +5 | +0.3% | 28,300 |
| 2018/07/11 | 1,530 | 1,538 | 1,511 | 1,512 | -17 | -1.1% | 64,600 |
| 2018/07/10 | 1,550 | 1,552 | 1,529 | 1,529 | -16 | -1% | 34,900 |
| 2018/07/09 | 1,500 | 1,567 | 1,500 | 1,545 | +33 | +2.2% | 49,800 |
| 2018/07/06 | 1,499 | 1,512 | 1,456 | 1,512 | +13 | +0.9% | 60,500 |
| 2018/07/05 | 1,477 | 1,505 | 1,451 | 1,499 | ±0 | ±0% | 67,900 |
| 2018/07/04 | 1,491 | 1,512 | 1,465 | 1,499 | +1 | +0.1% | 45,200 |
| 2018/07/03 | 1,555 | 1,561 | 1,470 | 1,498 | -55 | -3.5% | 108,400 |
| 2018/07/02 | 1,624 | 1,624 | 1,551 | 1,553 | -62 | -3.8% | 55,200 |
| 2018/06/29 | 1,609 | 1,623 | 1,541 | 1,615 | +6 | +0.4% | 48,700 |
| 2018/06/28 | 1,526 | 1,609 | 1,526 | 1,609 | +3 | +0.2% | 97,800 |
| 2018/06/27 | 1,564 | 1,614 | 1,564 | 1,606 | +36 | +2.3% | 39,900 |
| 2018/06/26 | 1,535 | 1,575 | 1,516 | 1,570 | +10 | +0.6% | 104,000 |
| 2018/06/25 | 1,606 | 1,613 | 1,552 | 1,560 | -41 | -2.6% | 95,000 |
| 2018/06/22 | 1,628 | 1,634 | 1,600 | 1,601 | -39 | -2.4% | 28,600 |
1701～
1750
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
