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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 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 |
| 2015/09/15 | 1,166 | 1,189 | 1,134 | 1,150 | -39 | -3.3% | 136,500 |
| 2015/09/14 | 1,217 | 1,242 | 1,166 | 1,189 | -118 | -9% | 237,600 |
| 2015/09/11 | 1,285 | 1,337 | 1,268 | 1,307 | +35 | +2.8% | 374,500 |
| 2015/09/10 | 1,220 | 1,275 | 1,193 | 1,272 | +66 | +5.5% | 273,000 |
| 2015/09/09 | 1,231 | 1,248 | 1,160 | 1,206 | +14 | +1.2% | 365,500 |
| 2015/09/08 | 1,151 | 1,327 | 1,122 | 1,192 | +64 | +5.7% | 1,166,600 |
| 2015/09/07 | 1,060 | 1,130 | 1,060 | 1,128 | +88 | +8.5% | 168,000 |
| 2015/09/04 | 1,080 | 1,100 | 1,011 | 1,040 | -58 | -5.3% | 125,700 |
| 2015/09/03 | 1,084 | 1,135 | 1,077 | 1,098 | +44 | +4.2% | 116,000 |
| 2015/09/02 | 1,001 | 1,068 | 1,000 | 1,054 | +11 | +1.1% | 63,600 |
| 2015/09/01 | 1,080 | 1,085 | 1,030 | 1,043 | -56 | -5.1% | 71,300 |
| 2015/08/31 | 1,109 | 1,125 | 1,071 | 1,099 | -10 | -0.9% | 59,100 |
| 2015/08/28 | 1,104 | 1,150 | 1,103 | 1,109 | +32 | +3% | 128,300 |
| 2015/08/27 | 1,031 | 1,097 | 1,031 | 1,077 | +22 | +2.1% | 98,600 |
| 2015/08/26 | 995 | 1,066 | 994 | 1,055 | +67 | +6.8% | 95,600 |
| 2015/08/25 | 940 | 1,088 | 916 | 988 | -12 | -1.2% | 194,700 |
| 2015/08/24 | 1,061 | 1,118 | 1,000 | 1,000 | -179 | -15.2% | 303,200 |
| 2015/08/21 | 1,190 | 1,213 | 1,171 | 1,179 | -50 | -4.1% | 88,100 |
| 2015/08/20 | 1,220 | 1,255 | 1,218 | 1,229 | -5 | -0.4% | 39,800 |
| 2015/08/19 | 1,309 | 1,309 | 1,232 | 1,234 | -67 | -5.1% | 82,800 |
| 2015/08/18 | 1,234 | 1,320 | 1,223 | 1,301 | +72 | +5.9% | 143,400 |
| 2015/08/17 | 1,201 | 1,233 | 1,193 | 1,229 | +21 | +1.7% | 69,600 |
| 2015/08/14 | 1,230 | 1,235 | 1,195 | 1,208 | -18 | -1.5% | 123,800 |
| 2015/08/13 | 1,231 | 1,261 | 1,226 | 1,226 | -29 | -2.3% | 97,700 |
| 2015/08/12 | 1,306 | 1,308 | 1,248 | 1,255 | -53 | -4.1% | 108,400 |
2401～
2450
件表示中 / 2490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% | - | 52.72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% | 25.56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 | 1.11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% | - | 11.02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
