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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 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 |
2021/03/23 | 1,088 | 1,100 | 1,023 | 1,031 | -57 | -5.2% | 3,138,600 |
2021/03/22 | 1,106 | 1,130 | 1,088 | 1,088 | -98 | -8.3% | 4,843,300 |
2021/03/19 | 1,180 | 1,232 | 1,154 | 1,186 | +28 | +2.4% | 5,889,500 |
2021/03/18 | 1,177 | 1,185 | 1,138 | 1,158 | -3 | -0.3% | 2,508,900 |
2021/03/17 | 1,072 | 1,187 | 1,072 | 1,161 | +70 | +6.4% | 5,020,100 |
2021/03/16 | 1,097 | 1,097 | 1,077 | 1,091 | +12 | +1.1% | 1,528,300 |
2021/03/15 | 1,095 | 1,129 | 1,068 | 1,079 | +50 | +4.9% | 5,630,000 |
2021/03/12 | 1,086 | 1,093 | 1,024 | 1,029 | -42 | -3.9% | 2,767,400 |
2021/03/11 | 1,111 | 1,144 | 1,065 | 1,071 | +6 | +0.6% | 7,367,200 |
2021/03/10 | 955 | 1,077 | 945 | 1,065 | +125 | +13.3% | 11,705,400 |
2021/03/09 | 928 | 959 | 899 | 940 | -46 | -4.7% | 4,905,800 |
2021/03/08 | 956 | 1,053 | 955 | 986 | +52 | +5.6% | 5,479,400 |
2021/03/05 | 971 | 977 | 912 | 934 | -39 | -4% | 3,663,300 |
2021/03/04 | 995 | 1,006 | 954 | 973 | -31 | -3.1% | 2,849,000 |
851~
900
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