ブライトパス・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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 70 | 72 | 66 | 71 | ±0 | ±0% | 3,454,600 |
| 2025/09/12 | 70 | 72 | 68 | 71 | ±0 | ±0% | 3,080,600 |
| 2025/09/11 | 74 | 74 | 69 | 71 | -3 | -4.1% | 2,515,900 |
| 2025/09/10 | 73 | 74 | 70 | 74 | +2 | +2.8% | 2,831,300 |
| 2025/09/09 | 79 | 80 | 72 | 72 | -8 | -10% | 5,134,800 |
| 2025/09/08 | 77 | 81 | 76 | 80 | +3 | +3.9% | 2,213,600 |
| 2025/09/05 | 77 | 79 | 75 | 77 | ±0 | ±0% | 2,619,500 |
| 2025/09/04 | 84 | 85 | 75 | 77 | -6 | -7.2% | 6,231,300 |
| 2025/09/03 | 86 | 86 | 82 | 83 | -4 | -4.6% | 4,830,300 |
| 2025/09/02 | 93 | 93 | 85 | 87 | -5 | -5.4% | 6,922,100 |
| 2025/09/01 | 87 | 93 | 87 | 92 | +5 | +5.7% | 7,809,000 |
| 2025/08/29 | 86 | 89 | 83 | 87 | ±0 | ±0% | 7,103,700 |
| 2025/08/28 | 80 | 87 | 77 | 87 | +7 | +8.8% | 8,955,900 |
| 2025/08/27 | 82 | 83 | 78 | 80 | -1 | -1.2% | 4,624,300 |
| 2025/08/26 | 81 | 84 | 78 | 81 | ±0 | ±0% | 6,111,700 |
| 2025/08/25 | 82 | 83 | 79 | 81 | -1 | -1.2% | 5,257,100 |
| 2025/08/22 | 88 | 88 | 81 | 82 | -7 | -7.9% | 10,239,100 |
| 2025/08/21 | 101 | 102 | 88 | 89 | -9 | -9.2% | 14,206,200 |
| 2025/08/20 | 95 | 103 | 93 | 98 | +3 | +3.2% | 20,213,000 |
| 2025/08/19 | 101 | 102 | 93 | 95 | -5 | -5% | 14,690,100 |
| 2025/08/18 | 91 | 105 | 91 | 100 | +5 | +5.3% | 29,332,700 |
| 2025/08/15 | 88 | 114 | 88 | 95 | +9 | +10.5% | 90,223,100 |
| 2025/08/14 | 81 | 86 | 77 | 86 | +7 | +8.9% | 17,014,900 |
| 2025/08/13 | 75 | 81 | 72 | 79 | +4 | +5.3% | 9,068,800 |
| 2025/08/12 | 71 | 75 | 69 | 75 | +4 | +5.6% | 6,317,600 |
| 2025/08/08 | 70 | 71 | 68 | 71 | +2 | +2.9% | 2,472,100 |
| 2025/08/07 | 70 | 72 | 68 | 69 | -1 | -1.4% | 3,876,800 |
| 2025/08/06 | 72 | 73 | 69 | 70 | -3 | -4.1% | 4,476,100 |
| 2025/08/05 | 71 | 76 | 70 | 73 | +1 | +1.4% | 7,255,400 |
| 2025/08/04 | 73 | 75 | 71 | 72 | -3 | -4% | 7,644,500 |
| 2025/08/01 | 86 | 92 | 73 | 75 | -7 | -8.5% | 47,400,300 |
| 2025/07/31 | 69 | 87 | 66 | 82 | +14 | +20.6% | 49,370,900 |
| 2025/07/30 | 62 | 72 | 62 | 68 | +7 | +11.5% | 29,044,100 |
| 2025/07/29 | 63 | 63 | 61 | 61 | -2 | -3.2% | 2,496,100 |
| 2025/07/28 | 62 | 64 | 61 | 63 | +1 | +1.6% | 1,425,900 |
| 2025/07/25 | 64 | 65 | 61 | 62 | -2 | -3.1% | 3,600,900 |
| 2025/07/24 | 64 | 66 | 62 | 64 | +1 | +1.6% | 3,646,700 |
| 2025/07/23 | 65 | 66 | 62 | 63 | -2 | -3.1% | 2,583,200 |
| 2025/07/22 | 62 | 65 | 61 | 65 | +4 | +6.6% | 2,771,500 |
| 2025/07/18 | 71 | 73 | 60 | 61 | -5 | -7.6% | 16,020,300 |
| 2025/07/17 | 63 | 69 | 61 | 66 | +4 | +6.5% | 9,404,000 |
| 2025/07/16 | 61 | 65 | 61 | 62 | ±0 | ±0% | 3,431,700 |
| 2025/07/15 | 62 | 64 | 59 | 62 | -1 | -1.6% | 5,783,700 |
| 2025/07/14 | 61 | 66 | 61 | 63 | -1 | -1.6% | 5,905,800 |
| 2025/07/11 | 66 | 68 | 63 | 64 | -3 | -4.5% | 10,286,900 |
| 2025/07/10 | 75 | 75 | 67 | 67 | -8 | -10.7% | 15,627,800 |
| 2025/07/09 | 74 | 79 | 72 | 75 | -2 | -2.6% | 20,897,600 |
| 2025/07/08 | 72 | 78 | 68 | 77 | +4 | +5.5% | 23,232,000 |
| 2025/07/07 | 95 | 96 | 70 | 73 | -9 | -11% | 92,035,200 |
| 2025/07/04 | 72 | 82 | 66 | 82 | +30 | +57.7% | 108,160,000 |
1～
50
件表示中 / 2420件
類似銘柄と比較する
現在ご覧いただいている「ブライトパス」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 |
|---|---|---|---|---|---|---|---|---|
| ブライトパス | 7,100円 | -100.0% | - | 0.00% | - | 8.75倍 |
|
久留米大学発創薬ベンチャー。がん向け遺伝子導入ｉＰＳ由来細胞医薬や抗体医薬開発に注力 |
| ノイルイミューン | 19,000円 | -28.6% | - | 0.00% | - | 1.91倍 |
|
独自技術用いたＣＡＲ－Ｔ細胞免疫療法で抗がん剤を複数開発中。中外製薬とライセンス契約 |
| ＯＴＳ | 2,600円 | +33.3% | - | 0.00% | - | 12.04倍 |
|
がん治療ワクチン創薬ベンチャー。大手製薬と開発提携。東大医科研発。会社計画は非開示 |
| ケイファーマ | 66,500円 | - | - | 0.00% | - | 4.26倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞による再生医療と創薬の２本柱。中枢神経系が得意領域 |
| ティムス | 15,400円 | - | - | 0.00% | - | 2.51倍 |
|
東京農工大発創薬ベンチャー。黒カビ由来の急性期脳梗塞薬候補を中国ＣＯＲＸＥＬ社に導出 |
市場注目の銘柄
チャート関連のコラム
