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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 925 | 988 | 923 | 973 | +58 | +6.3% | 4,663,000 |
2021/05/17 | 951 | 955 | 914 | 915 | -46 | -4.8% | 2,995,500 |
2021/05/14 | 950 | 967 | 938 | 961 | +35 | +3.8% | 3,589,600 |
2021/05/13 | 920 | 935 | 900 | 926 | -2 | -0.2% | 2,349,900 |
2021/05/12 | 930 | 947 | 921 | 928 | -8 | -0.9% | 1,735,300 |
2021/05/11 | 948 | 956 | 925 | 936 | -15 | -1.6% | 3,125,000 |
2021/05/10 | 971 | 983 | 950 | 951 | +33 | +3.6% | 7,154,800 |
2021/05/07 | 928 | 933 | 918 | 918 | -24 | -2.5% | 2,368,500 |
2021/05/06 | 958 | 968 | 934 | 942 | -52 | -5.2% | 3,580,300 |
2021/04/30 | 1,010 | 1,015 | 960 | 994 | +74 | +8% | 10,619,200 |
2021/04/28 | 947 | 952 | 920 | 920 | -3 | -0.3% | 3,093,100 |
2021/04/27 | 940 | 952 | 923 | 923 | -20 | -2.1% | 1,722,900 |
2021/04/26 | 935 | 943 | 909 | 943 | +3 | +0.3% | 2,985,900 |
2021/04/23 | 947 | 963 | 940 | 940 | -10 | -1.1% | 1,956,700 |
2021/04/22 | 959 | 965 | 945 | 950 | ±0 | ±0% | 2,150,000 |
2021/04/21 | 947 | 962 | 930 | 950 | ±0 | ±0% | 2,502,200 |
2021/04/20 | 939 | 951 | 934 | 950 | +8 | +0.8% | 1,856,400 |
2021/04/19 | 935 | 953 | 925 | 942 | -4 | -0.4% | 2,118,000 |
2021/04/16 | 962 | 966 | 945 | 946 | -24 | -2.5% | 2,155,300 |
2021/04/15 | 950 | 977 | 950 | 970 | +11 | +1.1% | 2,383,000 |
2021/04/14 | 980 | 980 | 955 | 959 | -22 | -2.2% | 2,456,600 |
2021/04/13 | 987 | 995 | 980 | 981 | -4 | -0.4% | 1,856,100 |
2021/04/12 | 1,000 | 1,002 | 985 | 985 | -13 | -1.3% | 2,095,100 |
2021/04/09 | 1,001 | 1,006 | 995 | 998 | ±0 | ±0% | 2,332,000 |
2021/04/08 | 1,006 | 1,010 | 998 | 998 | -18 | -1.8% | 2,242,500 |
2021/04/07 | 1,009 | 1,022 | 1,001 | 1,016 | +7 | +0.7% | 1,817,900 |
2021/04/06 | 1,051 | 1,053 | 1,000 | 1,009 | -46 | -4.4% | 3,180,200 |
2021/04/05 | 1,069 | 1,072 | 1,050 | 1,055 | -4 | -0.4% | 1,436,300 |
2021/04/02 | 1,055 | 1,065 | 1,051 | 1,059 | +5 | +0.5% | 1,149,300 |
2021/04/01 | 1,065 | 1,081 | 1,051 | 1,054 | -14 | -1.3% | 1,795,400 |
2021/03/31 | 1,102 | 1,108 | 1,068 | 1,068 | -45 | -4% | 2,339,500 |
2021/03/30 | 1,116 | 1,147 | 1,110 | 1,113 | -10 | -0.9% | 2,272,200 |
2021/03/29 | 1,145 | 1,173 | 1,118 | 1,123 | -7 | -0.6% | 3,287,800 |
2021/03/26 | 1,220 | 1,224 | 1,100 | 1,130 | -17 | -1.5% | 10,280,300 |
2021/03/25 | 1,099 | 1,147 | 1,080 | 1,147 | +150 | +15% | 7,968,100 |
2021/03/24 | 1,020 | 1,022 | 997 | 997 | -34 | -3.3% | 2,843,700 |
851~
900
件表示中 / 3586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 | 5,500円 | +294.7% | - | 0.00% | - | 0.59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 |
ステラファーマ | 49,400円 | +245.7% | - | 0.00% | - | 5.46倍 |
|
ステラケミファ系、持分会社に。がん放射線治療用ホウ素医薬品が柱。適応拡大・海外展開注力 |
メディシノバ | 31,200円 | - | - | - | - | - |
|
- |
NANO | 16,700円 | -20.0% | - | 0.00% | - | 3.88倍 |
|
mRNA医薬品に特化した創薬ベンチャー。創薬シーズ発掘から非臨床開発まで手がけて導出 |
シンバイオ | 25,500円 | -53.1% | - | 0.00% | - | 1.90倍 |
|
他社から新薬候補導入し開発、製品化。抗ウイルス薬「ブリンシドフォビル(BCV)」開発注力 |
市場注目の銘柄
チャート関連のコラム