アンジェスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 699 | 707 | 658 | 699 | -2 | -0.3% | 3,738,500 |
| 2021/07/28 | 705 | 717 | 696 | 701 | -14 | -2% | 2,559,200 |
| 2021/07/27 | 748 | 755 | 706 | 715 | -34 | -4.5% | 4,111,900 |
| 2021/07/26 | 760 | 768 | 744 | 749 | -7 | -0.9% | 1,346,100 |
| 2021/07/21 | 777 | 777 | 753 | 756 | -8 | -1% | 1,185,200 |
| 2021/07/20 | 763 | 787 | 763 | 764 | -5 | -0.7% | 1,537,500 |
| 2021/07/19 | 807 | 812 | 759 | 769 | -28 | -3.5% | 2,480,000 |
| 2021/07/16 | 781 | 805 | 773 | 797 | +20 | +2.6% | 1,968,300 |
| 2021/07/15 | 785 | 795 | 772 | 777 | -23 | -2.9% | 1,979,200 |
| 2021/07/14 | 743 | 832 | 741 | 800 | +51 | +6.8% | 5,954,500 |
| 2021/07/13 | 771 | 777 | 746 | 749 | -23 | -3% | 2,322,700 |
| 2021/07/12 | 770 | 782 | 767 | 772 | +5 | +0.7% | 1,680,200 |
| 2021/07/09 | 734 | 773 | 733 | 767 | +18 | +2.4% | 3,139,000 |
| 2021/07/08 | 806 | 820 | 735 | 749 | -78 | -9.4% | 8,113,900 |
| 2021/07/07 | 877 | 877 | 820 | 827 | -48 | -5.5% | 3,967,400 |
| 2021/07/06 | 880 | 884 | 869 | 875 | -14 | -1.6% | 1,785,900 |
| 2021/07/05 | 899 | 903 | 888 | 889 | -14 | -1.6% | 865,200 |
| 2021/07/02 | 890 | 912 | 886 | 903 | +19 | +2.1% | 2,070,200 |
| 2021/07/01 | 884 | 891 | 880 | 884 | -10 | -1.1% | 1,151,900 |
| 2021/06/30 | 898 | 906 | 891 | 894 | -19 | -2.1% | 931,800 |
| 2021/06/29 | 878 | 924 | 877 | 913 | +31 | +3.5% | 2,402,900 |
| 2021/06/28 | 890 | 891 | 880 | 882 | -13 | -1.5% | 1,415,200 |
| 2021/06/25 | 896 | 900 | 890 | 895 | -3 | -0.3% | 1,034,600 |
| 2021/06/24 | 894 | 901 | 889 | 898 | +2 | +0.2% | 819,000 |
| 2021/06/23 | 896 | 903 | 895 | 896 | -5 | -0.6% | 711,200 |
| 2021/06/22 | 900 | 909 | 895 | 901 | +11 | +1.2% | 1,167,600 |
| 2021/06/21 | 901 | 911 | 890 | 890 | -29 | -3.2% | 2,608,700 |
| 2021/06/18 | 921 | 926 | 918 | 919 | -9 | -1% | 1,347,000 |
| 2021/06/17 | 932 | 934 | 924 | 928 | -7 | -0.7% | 1,082,600 |
| 2021/06/16 | 928 | 935 | 927 | 935 | -1 | -0.1% | 745,500 |
| 2021/06/15 | 922 | 941 | 920 | 936 | +9 | +1% | 1,330,800 |
| 2021/06/14 | 941 | 944 | 921 | 927 | -24 | -2.5% | 2,336,400 |
| 2021/06/11 | 964 | 964 | 947 | 951 | -11 | -1.1% | 1,988,600 |
| 2021/06/10 | 974 | 975 | 958 | 962 | -33 | -3.3% | 2,599,000 |
| 2021/06/09 | 972 | 1,021 | 971 | 995 | +19 | +1.9% | 3,207,400 |
| 2021/06/08 | 955 | 979 | 955 | 976 | +21 | +2.2% | 2,093,900 |
| 2021/06/07 | 980 | 987 | 953 | 955 | -39 | -3.9% | 2,836,100 |
| 2021/06/04 | 988 | 1,003 | 983 | 994 | -7 | -0.7% | 1,764,500 |
| 2021/06/03 | 1,000 | 1,005 | 977 | 1,001 | -4 | -0.4% | 2,588,400 |
| 2021/06/02 | 1,022 | 1,023 | 1,002 | 1,005 | -23 | -2.2% | 1,894,200 |
| 2021/06/01 | 1,024 | 1,037 | 1,003 | 1,028 | +1 | +0.1% | 2,095,700 |
| 2021/05/31 | 1,042 | 1,060 | 1,016 | 1,027 | -12 | -1.2% | 2,904,700 |
| 2021/05/28 | 994 | 1,044 | 993 | 1,039 | +48 | +4.8% | 3,866,300 |
| 2021/05/27 | 994 | 1,002 | 988 | 991 | -17 | -1.7% | 1,383,900 |
| 2021/05/26 | 1,000 | 1,018 | 996 | 1,008 | +29 | +3% | 2,876,400 |
| 2021/05/25 | 982 | 990 | 972 | 979 | -3 | -0.3% | 1,095,600 |
| 2021/05/24 | 993 | 1,000 | 980 | 982 | -19 | -1.9% | 1,495,300 |
| 2021/05/21 | 1,004 | 1,014 | 996 | 1,001 | +8 | +0.8% | 1,686,600 |
| 2021/05/20 | 1,015 | 1,035 | 990 | 993 | -32 | -3.1% | 3,153,100 |
| 2021/05/19 | 1,005 | 1,050 | 982 | 1,025 | +52 | +5.3% | 8,320,400 |
801～
850
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「アンジェス」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 |
|---|---|---|---|---|---|---|---|---|
| アンジェス | 4,900円 | +294.7% | - | 0.00% | - | 0.50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 |
| Ｃｈｏｒｄｉａ | 23,600円 | - | - | 0.00% | - | 3.86倍 |
|
ＲＮＡ制御ストレスを標的とする低分子抗がん薬を開発中。開発品・研究者は武田にルーツ |
| オンコリス | 65,000円 | +58.7% | - | 0.00% | - | 10.49倍 |
|
腫瘍溶解ウイルス技術使うがん治療薬柱に感染症薬も開発。導出先が神経疾患薬を米国治験中 |
| ＰＲＩＳＭＢｉｏ | 34,800円 | +167.9% | - | 0.00% | - | 5.41倍 |
|
独自の創薬基盤技術で細胞内タンパク質間相互作用制御する低分子化合物の創薬ベンチャー |
| メディシノバ | 25,200円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
