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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,152 | 1,175 | 1,140 | 1,156 | +2 | +0.2% | 33,300 |
| 2015/12/01 | 1,166 | 1,189 | 1,153 | 1,154 | -26 | -2.2% | 60,300 |
| 2015/11/30 | 1,200 | 1,215 | 1,180 | 1,180 | -26 | -2.2% | 67,100 |
| 2015/11/27 | 1,218 | 1,225 | 1,193 | 1,206 | -2 | -0.2% | 95,600 |
| 2015/11/26 | 1,170 | 1,210 | 1,168 | 1,208 | +54 | +4.7% | 146,800 |
| 2015/11/25 | 1,188 | 1,188 | 1,140 | 1,154 | -21 | -1.8% | 112,400 |
| 2015/11/24 | 1,132 | 1,175 | 1,113 | 1,175 | +75 | +6.8% | 115,400 |
| 2015/11/20 | 1,102 | 1,118 | 1,098 | 1,100 | -18 | -1.6% | 46,000 |
| 2015/11/19 | 1,100 | 1,150 | 1,100 | 1,118 | +18 | +1.6% | 110,200 |
| 2015/11/18 | 1,115 | 1,128 | 1,100 | 1,100 | +3 | +0.3% | 49,900 |
| 2015/11/17 | 1,085 | 1,110 | 1,085 | 1,097 | ±0 | ±0% | 32,300 |
| 2015/11/16 | 1,098 | 1,111 | 1,088 | 1,097 | -16 | -1.4% | 46,500 |
| 2015/11/13 | 1,104 | 1,117 | 1,102 | 1,113 | -2 | -0.2% | 39,000 |
| 2015/11/12 | 1,104 | 1,134 | 1,104 | 1,115 | +2 | +0.2% | 48,400 |
| 2015/11/11 | 1,110 | 1,115 | 1,097 | 1,113 | -4 | -0.4% | 98,000 |
| 2015/11/10 | 1,141 | 1,174 | 1,116 | 1,117 | -22 | -1.9% | 99,800 |
| 2015/11/09 | 1,130 | 1,143 | 1,107 | 1,139 | -1 | -0.1% | 65,900 |
| 2015/11/06 | 1,091 | 1,148 | 1,078 | 1,140 | +27 | +2.4% | 75,200 |
| 2015/11/05 | 1,150 | 1,152 | 1,064 | 1,113 | -46 | -4% | 155,700 |
| 2015/11/04 | 1,174 | 1,187 | 1,150 | 1,159 | -25 | -2.1% | 59,300 |
| 2015/11/02 | 1,173 | 1,190 | 1,173 | 1,184 | -5 | -0.4% | 27,400 |
| 2015/10/30 | 1,182 | 1,210 | 1,175 | 1,189 | +1 | +0.1% | 50,900 |
| 2015/10/29 | 1,191 | 1,195 | 1,186 | 1,188 | -3 | -0.3% | 21,000 |
| 2015/10/28 | 1,213 | 1,213 | 1,188 | 1,191 | -17 | -1.4% | 32,200 |
| 2015/10/27 | 1,212 | 1,225 | 1,200 | 1,208 | -15 | -1.2% | 29,800 |
| 2015/10/26 | 1,220 | 1,238 | 1,212 | 1,223 | +28 | +2.3% | 64,900 |
| 2015/10/23 | 1,191 | 1,250 | 1,183 | 1,195 | +2 | +0.2% | 78,800 |
| 2015/10/22 | 1,181 | 1,195 | 1,176 | 1,193 | +12 | +1% | 30,100 |
| 2015/10/21 | 1,178 | 1,193 | 1,167 | 1,181 | -2 | -0.2% | 37,800 |
| 2015/10/20 | 1,215 | 1,217 | 1,181 | 1,183 | -42 | -3.4% | 98,000 |
| 2015/10/19 | 1,266 | 1,266 | 1,225 | 1,225 | +19 | +1.6% | 87,200 |
| 2015/10/16 | 1,220 | 1,221 | 1,201 | 1,206 | -24 | -2% | 59,200 |
| 2015/10/15 | 1,227 | 1,238 | 1,200 | 1,230 | +2 | +0.2% | 40,300 |
| 2015/10/14 | 1,251 | 1,258 | 1,206 | 1,228 | -41 | -3.2% | 87,800 |
| 2015/10/13 | 1,276 | 1,297 | 1,248 | 1,269 | +17 | +1.4% | 72,000 |
| 2015/10/09 | 1,256 | 1,285 | 1,252 | 1,252 | -23 | -1.8% | 47,100 |
| 2015/10/08 | 1,284 | 1,347 | 1,257 | 1,275 | +15 | +1.2% | 162,900 |
| 2015/10/07 | 1,272 | 1,278 | 1,212 | 1,260 | -42 | -3.2% | 238,100 |
| 2015/10/06 | 1,400 | 1,420 | 1,301 | 1,302 | -106 | -7.5% | 359,100 |
| 2015/10/05 | 1,420 | 1,500 | 1,335 | 1,408 | +9 | +0.6% | 965,100 |
| 2015/10/02 | 1,206 | 1,423 | 1,203 | 1,399 | +193 | +16% | 1,625,000 |
| 2015/10/01 | 1,203 | 1,227 | 1,191 | 1,206 | ±0 | ±0% | 48,000 |
| 2015/09/30 | 1,193 | 1,210 | 1,165 | 1,206 | +31 | +2.6% | 49,000 |
| 2015/09/29 | 1,175 | 1,179 | 1,150 | 1,175 | -18 | -1.5% | 80,700 |
| 2015/09/28 | 1,220 | 1,220 | 1,167 | 1,193 | +3 | +0.3% | 51,900 |
| 2015/09/25 | 1,176 | 1,205 | 1,145 | 1,190 | +9 | +0.8% | 71,900 |
| 2015/09/24 | 1,171 | 1,220 | 1,170 | 1,181 | -39 | -3.2% | 62,500 |
| 2015/09/18 | 1,233 | 1,233 | 1,190 | 1,220 | +11 | +0.9% | 70,400 |
| 2015/09/17 | 1,250 | 1,254 | 1,175 | 1,209 | -20 | -1.6% | 130,100 |
| 2015/09/16 | 1,124 | 1,229 | 1,122 | 1,229 | +79 | +6.9% | 143,500 |
2301～
2350
件表示中 / 2415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 | 32,300円 | +150.0% | - | 0.00% | - | 15.89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 |
| 生化学 | 70,700円 | +9.2% | +39.0% | 4.24% | 23.39倍 | 0.51倍 |
|
複合糖質で独自性。開発は関節疾患関連に特化。２種のヒアルロン酸製剤は科研と参天が販売 |
| 富士製薬 | 136,100円 | +15.7% | +5.3% | 3.34% | 9.84倍 | 0.73倍 |
|
女性医療、急性期医療の２領域に強い後発薬メーカー。注射剤が主体。新薬・バイオ後続品も |
| ダイト | 209,600円 | +4.5% | -33.7% | 3.34% | 21.11倍 | 0.61倍 |
|
医薬品の原薬製造販売や、製剤の製造受託が主力。ジェネリック（後発医薬品）メーカー向け強い |
| ミズホメディ | 150,300円 | +1.2% | -13.9% | 5.66% | 8.86倍 | 1.65倍 |
|
体外検査薬専業、感染症抗体、遺伝子検査機器、試薬開発。新型コロナで急成長、妊娠検査薬も |
市場注目の銘柄
チャート関連のコラム
