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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 51 | 53 | 45 | 52 | +6 | +13% | 16,656,900 |
| 2025/07/02 | 47 | 48 | 45 | 46 | -2 | -4.2% | 1,769,000 |
| 2025/07/01 | 52 | 53 | 47 | 48 | -3 | -5.9% | 3,836,100 |
| 2025/06/30 | 48 | 53 | 48 | 51 | +4 | +8.5% | 4,384,900 |
| 2025/06/27 | 47 | 49 | 46 | 47 | +1 | +2.2% | 1,693,300 |
| 2025/06/26 | 49 | 51 | 46 | 46 | -2 | -4.2% | 3,189,300 |
| 2025/06/25 | 51 | 52 | 47 | 48 | -3 | -5.9% | 5,288,300 |
| 2025/06/24 | 57 | 58 | 51 | 51 | -7 | -12.1% | 9,853,300 |
| 2025/06/23 | 49 | 59 | 46 | 58 | +10 | +20.8% | 19,251,800 |
| 2025/06/20 | 48 | 63 | 46 | 48 | +5 | +11.6% | 57,736,300 |
| 2025/06/19 | 42 | 44 | 42 | 43 | +1 | +2.4% | 178,400 |
| 2025/06/18 | 44 | 45 | 40 | 42 | -2 | -4.5% | 1,653,600 |
| 2025/06/17 | 42 | 45 | 41 | 44 | +2 | +4.8% | 1,282,600 |
| 2025/06/16 | 40 | 42 | 40 | 42 | +2 | +5% | 1,010,100 |
| 2025/06/13 | 41 | 41 | 40 | 40 | -1 | -2.4% | 115,300 |
| 2025/06/12 | 40 | 41 | 39 | 41 | +1 | +2.5% | 445,500 |
| 2025/06/11 | 40 | 40 | 39 | 40 | ±0 | ±0% | 94,700 |
| 2025/06/10 | 39 | 40 | 39 | 40 | +1 | +2.6% | 150,500 |
| 2025/06/09 | 40 | 40 | 39 | 39 | -1 | -2.5% | 153,700 |
| 2025/06/06 | 40 | 40 | 39 | 40 | +1 | +2.6% | 121,500 |
| 2025/06/05 | 40 | 41 | 39 | 39 | -1 | -2.5% | 576,100 |
| 2025/06/04 | 40 | 41 | 40 | 40 | +1 | +2.6% | 407,300 |
| 2025/06/03 | 40 | 40 | 39 | 39 | ±0 | ±0% | 99,200 |
| 2025/06/02 | 39 | 40 | 39 | 39 | -1 | -2.5% | 132,900 |
| 2025/05/30 | 40 | 40 | 39 | 40 | +1 | +2.6% | 127,000 |
| 2025/05/29 | 39 | 40 | 39 | 39 | ±0 | ±0% | 93,900 |
| 2025/05/28 | 39 | 40 | 39 | 39 | ±0 | ±0% | 79,500 |
| 2025/05/27 | 39 | 40 | 39 | 39 | -1 | -2.5% | 95,400 |
| 2025/05/26 | 41 | 41 | 39 | 40 | -1 | -2.4% | 379,200 |
| 2025/05/23 | 41 | 42 | 40 | 41 | ±0 | ±0% | 340,800 |
1～
50
件表示中 / 2390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 | 7,500円 | -100.0% | - | 0.00% | - | 8.29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 |
| ティムス | 16,700円 | - | - | 0.00% | - | 2.71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 |
| ノイルイミューン | 17,400円 | -28.6% | - | 0.00% | - | 1.60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 |
| モダリス | 9,100円 | - | - | 0.00% | - | 1.99倍 |
|
遺伝子治療薬の創薬ベンチャー、ＤＮＡ切断しないエピゲノム編集に強み。研究開発中心は米国 |
| 日ケミファ | 153,800円 | +7.5% | -77.4% | 3.25% | 37.00倍 | 0.29倍 |
|
後発薬中堅、検査薬事業が第２の柱に。提携含めた新薬開発、ベトナムなど海外事業を中期強化 |
市場注目の銘柄
チャート関連のコラム
