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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 1,010 | 1,024 | 998 | 1,004 | +4 | +0.4% | 1,156,400 |
2021/03/02 | 1,019 | 1,045 | 995 | 1,000 | -15 | -1.5% | 1,937,400 |
2021/03/01 | 999 | 1,023 | 983 | 1,015 | +6 | +0.6% | 2,063,300 |
2021/02/26 | 989 | 1,033 | 983 | 1,009 | -20 | -1.9% | 2,490,800 |
2021/02/25 | 1,025 | 1,071 | 1,008 | 1,029 | +30 | +3% | 3,556,800 |
2021/02/24 | 1,081 | 1,085 | 989 | 999 | -107 | -9.7% | 7,645,700 |
2021/02/22 | 1,130 | 1,141 | 1,105 | 1,106 | -50 | -4.3% | 3,000,800 |
2021/02/19 | 1,189 | 1,195 | 1,150 | 1,156 | -41 | -3.4% | 2,874,700 |
2021/02/18 | 1,241 | 1,244 | 1,197 | 1,197 | -48 | -3.9% | 2,519,400 |
2021/02/17 | 1,204 | 1,247 | 1,190 | 1,245 | +40 | +3.3% | 3,747,500 |
2021/02/16 | 1,214 | 1,233 | 1,197 | 1,205 | -19 | -1.6% | 3,166,100 |
2021/02/15 | 1,199 | 1,227 | 1,191 | 1,224 | +9 | +0.7% | 2,024,400 |
2021/02/12 | 1,268 | 1,268 | 1,209 | 1,215 | -26 | -2.1% | 3,380,300 |
2021/02/10 | 1,214 | 1,246 | 1,207 | 1,241 | +24 | +2% | 1,951,400 |
2021/02/09 | 1,239 | 1,242 | 1,209 | 1,217 | -39 | -3.1% | 3,122,200 |
2021/02/08 | 1,295 | 1,295 | 1,255 | 1,256 | -44 | -3.4% | 2,534,400 |
2021/02/05 | 1,315 | 1,330 | 1,292 | 1,300 | -7 | -0.5% | 3,151,100 |
2021/02/04 | 1,287 | 1,322 | 1,280 | 1,307 | +44 | +3.5% | 4,083,600 |
2021/02/03 | 1,303 | 1,336 | 1,247 | 1,263 | -37 | -2.8% | 5,318,200 |
2021/02/02 | 1,207 | 1,315 | 1,205 | 1,300 | +81 | +6.6% | 5,484,800 |
2021/02/01 | 1,225 | 1,252 | 1,196 | 1,219 | +21 | +1.8% | 2,799,700 |
2021/01/29 | 1,186 | 1,274 | 1,171 | 1,198 | +12 | +1% | 4,581,300 |
2021/01/28 | 1,183 | 1,202 | 1,170 | 1,186 | -14 | -1.2% | 2,443,600 |
2021/01/27 | 1,195 | 1,208 | 1,192 | 1,200 | ±0 | ±0% | 1,282,300 |
2021/01/26 | 1,221 | 1,230 | 1,198 | 1,200 | -19 | -1.6% | 1,504,600 |
2021/01/25 | 1,200 | 1,224 | 1,191 | 1,219 | +7 | +0.6% | 1,561,100 |
2021/01/22 | 1,199 | 1,214 | 1,188 | 1,212 | +2 | +0.2% | 1,557,800 |
2021/01/21 | 1,200 | 1,224 | 1,172 | 1,210 | -1 | -0.1% | 2,849,400 |
2021/01/20 | 1,262 | 1,264 | 1,207 | 1,211 | -49 | -3.9% | 3,500,900 |
2021/01/19 | 1,268 | 1,274 | 1,258 | 1,260 | +2 | +0.2% | 1,132,700 |
2021/01/18 | 1,288 | 1,290 | 1,257 | 1,258 | -42 | -3.2% | 2,350,900 |
2021/01/15 | 1,290 | 1,313 | 1,273 | 1,300 | -1 | -0.1% | 2,484,700 |
2021/01/14 | 1,337 | 1,346 | 1,300 | 1,301 | -40 | -3% | 2,780,000 |
2021/01/13 | 1,351 | 1,366 | 1,338 | 1,341 | +12 | +0.9% | 3,552,800 |
2021/01/12 | 1,311 | 1,375 | 1,284 | 1,329 | -25 | -1.8% | 5,733,200 |
2021/01/08 | 1,249 | 1,360 | 1,234 | 1,354 | +107 | +8.6% | 6,245,400 |
901~
950
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