レナサイエンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/24 | 3,165 | 3,180 | 3,030 | 3,060 | -70 | -2.2% | 1,738,300 |
| 2025/07/23 | 2,925 | 3,275 | 2,917 | 3,130 | +215 | +7.4% | 4,530,400 |
| 2025/07/22 | 2,815 | 3,055 | 2,808 | 2,915 | +50 | +1.7% | 4,562,700 |
| 2025/07/18 | 2,788 | 2,974 | 2,525 | 2,865 | +89 | +3.2% | 9,043,100 |
| 2025/07/17 | 2,850 | 2,860 | 2,661 | 2,776 | +72 | +2.7% | 3,445,000 |
| 2025/07/16 | 2,667 | 2,819 | 2,635 | 2,704 | +39 | +1.5% | 2,674,000 |
| 2025/07/15 | 2,867 | 3,015 | 2,665 | 2,665 | -52 | -1.9% | 3,598,000 |
| 2025/07/14 | 2,674 | 2,735 | 2,626 | 2,717 | +22 | +0.8% | 1,010,400 |
| 2025/07/11 | 2,817 | 2,944 | 2,606 | 2,695 | -238 | -8.1% | 3,613,000 |
| 2025/07/10 | 2,802 | 2,933 | 2,790 | 2,933 | +500 | +20.6% | 3,149,300 |
| 2025/07/09 | 2,218 | 2,450 | 2,190 | 2,433 | +208 | +9.3% | 3,559,500 |
| 2025/07/08 | 2,256 | 2,341 | 2,170 | 2,225 | -62 | -2.7% | 2,732,100 |
| 2025/07/07 | 2,007 | 2,287 | 1,980 | 2,287 | +400 | +21.2% | 5,760,300 |
| 2025/07/04 | 1,830 | 1,960 | 1,820 | 1,887 | +91 | +5.1% | 1,226,700 |
| 2025/07/03 | 1,800 | 1,818 | 1,777 | 1,796 | -22 | -1.2% | 401,200 |
| 2025/07/02 | 1,880 | 1,911 | 1,811 | 1,818 | -114 | -5.9% | 677,000 |
| 2025/07/01 | 1,813 | 1,965 | 1,775 | 1,932 | +119 | +6.6% | 1,456,900 |
| 2025/06/30 | 1,777 | 1,840 | 1,732 | 1,813 | -4 | -0.2% | 1,015,500 |
| 2025/06/27 | 1,980 | 2,020 | 1,782 | 1,817 | -129 | -6.6% | 1,635,300 |
| 2025/06/26 | 2,003 | 2,026 | 1,888 | 1,946 | -21 | -1.1% | 996,400 |
| 2025/06/25 | 2,029 | 2,075 | 1,959 | 1,967 | -53 | -2.6% | 714,600 |
| 2025/06/24 | 2,145 | 2,168 | 2,020 | 2,020 | -75 | -3.6% | 907,100 |
| 2025/06/23 | 2,064 | 2,120 | 2,022 | 2,095 | -8 | -0.4% | 589,000 |
| 2025/06/20 | 2,163 | 2,262 | 2,065 | 2,103 | -50 | -2.3% | 774,900 |
| 2025/06/19 | 2,222 | 2,270 | 2,132 | 2,153 | -138 | -6% | 946,200 |
| 2025/06/18 | 2,058 | 2,355 | 2,058 | 2,291 | +336 | +17.2% | 3,826,700 |
| 2025/06/17 | 2,024 | 2,058 | 1,914 | 1,955 | -37 | -1.9% | 850,000 |
| 2025/06/16 | 2,012 | 2,038 | 1,937 | 1,992 | -10 | -0.5% | 702,600 |
| 2025/06/13 | 2,106 | 2,138 | 1,957 | 2,002 | -95 | -4.5% | 1,100,100 |
| 2025/06/12 | 1,983 | 2,125 | 1,981 | 2,097 | +108 | +5.4% | 1,518,000 |
| 2025/06/11 | 2,124 | 2,127 | 1,927 | 1,989 | -135 | -6.4% | 1,839,300 |
| 2025/06/10 | 2,048 | 2,145 | 1,985 | 2,124 | +93 | +4.6% | 1,986,400 |
| 2025/06/09 | 1,890 | 2,134 | 1,885 | 2,031 | +144 | +7.6% | 4,192,800 |
| 2025/06/06 | 1,890 | 1,957 | 1,805 | 1,887 | +23 | +1.2% | 3,813,900 |
| 2025/06/05 | 1,736 | 1,935 | 1,700 | 1,864 | +159 | +9.3% | 5,741,100 |
| 2025/06/04 | 1,655 | 1,830 | 1,643 | 1,705 | +52 | +3.1% | 3,330,600 |
| 2025/06/03 | 1,527 | 1,740 | 1,525 | 1,653 | +120 | +7.8% | 3,566,800 |
| 2025/06/02 | 1,520 | 1,550 | 1,460 | 1,533 | +37 | +2.5% | 873,300 |
| 2025/05/30 | 1,690 | 1,698 | 1,456 | 1,496 | -171 | -10.3% | 2,398,200 |
| 2025/05/29 | 1,610 | 1,711 | 1,593 | 1,667 | +32 | +2% | 1,953,500 |
| 2025/05/28 | 1,620 | 1,658 | 1,585 | 1,635 | +13 | +0.8% | 1,184,600 |
| 2025/05/27 | 1,701 | 1,787 | 1,620 | 1,622 | +7 | +0.4% | 4,591,900 |
| 2025/05/26 | 1,590 | 1,660 | 1,551 | 1,615 | +4 | +0.2% | 2,015,400 |
| 2025/05/23 | 1,723 | 1,767 | 1,605 | 1,611 | -134 | -7.7% | 2,868,000 |
| 2025/05/22 | 1,827 | 1,893 | 1,735 | 1,745 | -108 | -5.8% | 4,157,500 |
| 2025/05/21 | 1,620 | 1,946 | 1,526 | 1,853 | +271 | +17.1% | 12,684,700 |
| 2025/05/20 | 1,359 | 1,593 | 1,344 | 1,582 | +253 | +19% | 5,341,700 |
| 2025/05/19 | 1,565 | 1,597 | 1,327 | 1,329 | -76 | -5.4% | 2,536,700 |
| 2025/05/16 | 1,263 | 1,505 | 1,261 | 1,405 | +135 | +10.6% | 3,924,000 |
| 2025/05/15 | 1,120 | 1,327 | 1,116 | 1,270 | +90 | +7.6% | 3,135,200 |
51～
100
件表示中 / 989件
類似銘柄と比較する
現在ご覧いただいている「レナサイエンス」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 |
|---|---|---|---|---|---|---|---|---|
| レナサイエンス | 203,400円 | -14.4% | - | 0.00% | - | 15.04倍 |
|
東北大発創薬ベンチャー。創業者の宮田同大教授が発見した低分子化合物を使い治療薬を開発 |
| アンジェス | 9,000円 | +110.0% | - | 0.00% | - | 10.46倍 |
|
大阪大医学部、森下竜一教授創業の創薬ベンチャー。遺伝子治療薬を核に核酸医薬など開発多彩 |
| ミズホメディ | 166,400円 | -20.7% | -41.2% | 5.71% | 14.18倍 | 1.84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 |
| ＣＡＮＢＡＳ | 106,100円 | - | - | 0.00% | - | 7.18倍 |
|
抗がん剤開発に特化した創薬ベンチャー。主力の膵臓がん治療薬候補は自社開発。導出も模索 |
| 扶桑薬 | 217,000円 | +1.6% | -12.7% | 4.15% | 8.06倍 | 0.56倍 |
|
人工腎臓用透析剤・補液が主軸の製薬中堅、透析剤は国内シェア５割。後発薬や製造受託も展開 |
市場注目の銘柄
チャート関連のコラム
