クリングルファーマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,085 | 1,123 | 986 | 1,018 | -7 | -0.7% | 311,000 |
| 2021/08/26 | 900 | 1,025 | 900 | 1,025 | +150 | +17.1% | 66,600 |
| 2021/08/25 | 873 | 875 | 858 | 875 | +25 | +2.9% | 8,000 |
| 2021/08/24 | 858 | 858 | 833 | 850 | +7 | +0.8% | 8,400 |
| 2021/08/23 | 872 | 872 | 829 | 843 | -14 | -1.6% | 23,600 |
| 2021/08/20 | 876 | 888 | 856 | 857 | -19 | -2.2% | 13,400 |
| 2021/08/19 | 876 | 900 | 876 | 876 | -9 | -1% | 7,600 |
| 2021/08/18 | 866 | 900 | 866 | 885 | +9 | +1% | 9,800 |
| 2021/08/17 | 856 | 890 | 856 | 876 | +7 | +0.8% | 5,200 |
| 2021/08/16 | 885 | 887 | 854 | 869 | +8 | +0.9% | 32,700 |
| 2021/08/13 | 885 | 900 | 852 | 861 | -24 | -2.7% | 21,100 |
| 2021/08/12 | 891 | 900 | 876 | 885 | -6 | -0.7% | 17,800 |
| 2021/08/11 | 890 | 900 | 881 | 891 | +7 | +0.8% | 6,800 |
| 2021/08/10 | 860 | 887 | 860 | 884 | +24 | +2.8% | 7,800 |
| 2021/08/06 | 875 | 881 | 850 | 860 | -23 | -2.6% | 9,600 |
| 2021/08/05 | 895 | 898 | 856 | 883 | -12 | -1.3% | 12,300 |
| 2021/08/04 | 900 | 900 | 880 | 895 | -13 | -1.4% | 18,900 |
| 2021/08/03 | 890 | 917 | 889 | 908 | +19 | +2.1% | 26,000 |
| 2021/08/02 | 911 | 930 | 853 | 889 | -37 | -4% | 43,600 |
| 2021/07/30 | 953 | 953 | 909 | 926 | -23 | -2.4% | 46,300 |
| 2021/07/29 | 922 | 952 | 922 | 949 | +14 | +1.5% | 2,300 |
| 2021/07/28 | 941 | 956 | 935 | 935 | -25 | -2.6% | 9,500 |
| 2021/07/27 | 963 | 968 | 942 | 960 | +17 | +1.8% | 7,700 |
| 2021/07/26 | 961 | 966 | 934 | 943 | -3 | -0.3% | 31,800 |
| 2021/07/21 | 961 | 975 | 940 | 946 | -15 | -1.6% | 17,000 |
| 2021/07/20 | 980 | 990 | 952 | 961 | -27 | -2.7% | 46,000 |
| 2021/07/19 | 992 | 1,005 | 981 | 988 | -25 | -2.5% | 18,300 |
| 2021/07/16 | 997 | 1,021 | 995 | 1,013 | +6 | +0.6% | 7,900 |
| 2021/07/15 | 1,010 | 1,023 | 995 | 1,007 | -6 | -0.6% | 15,700 |
| 2021/07/14 | 1,007 | 1,037 | 1,007 | 1,013 | +6 | +0.6% | 15,600 |
| 2021/07/13 | 1,037 | 1,037 | 1,005 | 1,007 | -30 | -2.9% | 24,800 |
| 2021/07/12 | 1,036 | 1,055 | 1,025 | 1,037 | +1 | +0.1% | 15,800 |
| 2021/07/09 | 1,010 | 1,119 | 999 | 1,036 | +36 | +3.6% | 123,600 |
| 2021/07/08 | 1,055 | 1,062 | 982 | 1,000 | -76 | -7.1% | 63,800 |
| 2021/07/07 | 1,050 | 1,120 | 1,050 | 1,076 | +5 | +0.5% | 54,000 |
| 2021/07/06 | 1,049 | 1,090 | 1,033 | 1,071 | +23 | +2.2% | 44,900 |
| 2021/07/05 | 1,046 | 1,080 | 1,026 | 1,048 | -21 | -2% | 68,500 |
| 2021/07/02 | 1,130 | 1,133 | 1,055 | 1,069 | -21 | -1.9% | 53,100 |
| 2021/07/01 | 1,127 | 1,135 | 1,081 | 1,090 | -37 | -3.3% | 71,300 |
| 2021/06/30 | 1,193 | 1,196 | 1,100 | 1,127 | -61 | -5.1% | 96,500 |
| 2021/06/29 | 1,222 | 1,250 | 1,173 | 1,188 | -42 | -3.4% | 53,800 |
| 2021/06/28 | 1,250 | 1,284 | 1,220 | 1,230 | +10 | +0.8% | 86,900 |
| 2021/06/25 | 1,173 | 1,329 | 1,173 | 1,220 | +63 | +5.4% | 306,100 |
| 2021/06/24 | 1,200 | 1,285 | 1,157 | 1,157 | -81 | -6.5% | 84,700 |
| 2021/06/23 | 1,148 | 1,250 | 1,118 | 1,238 | +89 | +7.7% | 231,800 |
| 2021/06/22 | 1,030 | 1,149 | 1,020 | 1,149 | +150 | +15% | 272,000 |
| 2021/06/21 | 978 | 1,025 | 963 | 999 | +35 | +3.6% | 34,000 |
| 2021/06/18 | 995 | 1,018 | 964 | 964 | -31 | -3.1% | 17,200 |
| 2021/06/17 | 1,000 | 1,038 | 985 | 995 | -10 | -1% | 35,700 |
| 2021/06/16 | 932 | 1,005 | 906 | 1,005 | +58 | +6.1% | 37,500 |
901～
950
件表示中 / 1063件
類似銘柄と比較する
現在ご覧いただいている「クリングル」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 |
|---|---|---|---|---|---|---|---|---|
| クリングル | 81,200円 | +240.0% | - | 0.00% | - | 2.66倍 |
|
細胞の増殖、保護、修復などの機能があるＨＧＦタンパク質を用いて、難治性疾患治療薬を開発 |
| ＮＰＴ | - | - | - | - | - | - |
|
- |
| カイノス | 123,100円 | +6.8% | -13.8% | 2.84% | 9.44倍 | 0.80倍 |
|
臨床検査薬の中堅メーカー。生化学、免疫血清学的検査用試薬に重点。共同開発の促進に注力 |
| キッズバイオ | 12,600円 | - | - | 0.00% | - | 7.15倍 |
|
北大発創薬ベンチャー。バイオ後続品を主力に、乳歯歯髄幹細胞（ＳＨＥＤ）用いた再生医療に力 |
| モダリス | 7,500円 | - | - | 0.00% | - | 1.57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 |
市場注目の銘柄
チャート関連のコラム
