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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,240 | 1,255 | 1,232 | 1,247 | +12 | +1% | 1,740,400 |
2021/01/06 | 1,221 | 1,258 | 1,216 | 1,235 | +8 | +0.7% | 1,771,200 |
2021/01/05 | 1,239 | 1,239 | 1,217 | 1,227 | -14 | -1.1% | 1,548,700 |
2021/01/04 | 1,248 | 1,251 | 1,218 | 1,241 | -4 | -0.3% | 1,772,800 |
2020/12/30 | 1,213 | 1,256 | 1,202 | 1,245 | +17 | +1.4% | 3,335,700 |
2020/12/29 | 1,200 | 1,240 | 1,200 | 1,228 | +20 | +1.7% | 2,405,600 |
2020/12/28 | 1,260 | 1,269 | 1,208 | 1,208 | -46 | -3.7% | 2,996,800 |
2020/12/25 | 1,260 | 1,280 | 1,245 | 1,254 | -35 | -2.7% | 2,195,800 |
2020/12/24 | 1,265 | 1,315 | 1,250 | 1,289 | +52 | +4.2% | 3,665,100 |
2020/12/23 | 1,255 | 1,258 | 1,217 | 1,237 | +17 | +1.4% | 2,019,700 |
2020/12/22 | 1,290 | 1,296 | 1,218 | 1,220 | -90 | -6.9% | 3,694,100 |
2020/12/21 | 1,328 | 1,349 | 1,300 | 1,310 | -3 | -0.2% | 2,558,300 |
2020/12/18 | 1,320 | 1,420 | 1,292 | 1,313 | +45 | +3.5% | 10,633,100 |
2020/12/17 | 1,210 | 1,275 | 1,196 | 1,268 | +44 | +3.6% | 2,626,900 |
2020/12/16 | 1,259 | 1,260 | 1,219 | 1,224 | -47 | -3.7% | 2,738,300 |
2020/12/15 | 1,300 | 1,303 | 1,271 | 1,271 | -25 | -1.9% | 1,402,600 |
2020/12/14 | 1,300 | 1,304 | 1,284 | 1,296 | +6 | +0.5% | 1,386,000 |
2020/12/11 | 1,310 | 1,310 | 1,275 | 1,290 | +3 | +0.2% | 1,408,500 |
2020/12/10 | 1,280 | 1,313 | 1,260 | 1,287 | +4 | +0.3% | 2,157,800 |
2020/12/09 | 1,335 | 1,341 | 1,275 | 1,283 | -48 | -3.6% | 3,017,800 |
2020/12/08 | 1,268 | 1,364 | 1,253 | 1,331 | +44 | +3.4% | 5,759,600 |
2020/12/07 | 1,310 | 1,319 | 1,279 | 1,287 | -38 | -2.9% | 1,570,300 |
2020/12/04 | 1,310 | 1,334 | 1,286 | 1,325 | +9 | +0.7% | 2,148,800 |
2020/12/03 | 1,350 | 1,362 | 1,305 | 1,316 | +7 | +0.5% | 3,041,100 |
2020/12/02 | 1,240 | 1,322 | 1,237 | 1,309 | +79 | +6.4% | 4,166,800 |
2020/12/01 | 1,291 | 1,300 | 1,222 | 1,230 | -71 | -5.5% | 3,340,300 |
2020/11/30 | 1,325 | 1,328 | 1,285 | 1,301 | -11 | -0.8% | 2,566,400 |
2020/11/27 | 1,302 | 1,347 | 1,297 | 1,312 | +13 | +1% | 3,043,000 |
2020/11/26 | 1,299 | 1,335 | 1,291 | 1,299 | ±0 | ±0% | 3,037,300 |
2020/11/25 | 1,293 | 1,330 | 1,251 | 1,299 | -61 | -4.5% | 7,695,500 |
2020/11/24 | 1,425 | 1,441 | 1,352 | 1,360 | -46 | -3.3% | 5,690,400 |
2020/11/20 | 1,453 | 1,491 | 1,405 | 1,406 | -117 | -7.7% | 8,258,600 |
2020/11/19 | 1,478 | 1,570 | 1,465 | 1,523 | -10 | -0.7% | 9,789,100 |
2020/11/18 | 1,590 | 1,593 | 1,515 | 1,533 | +6 | +0.4% | 7,906,400 |
2020/11/17 | 1,483 | 1,569 | 1,405 | 1,527 | +23 | +1.5% | 14,599,000 |
2020/11/16 | 1,568 | 1,680 | 1,406 | 1,504 | +9 | +0.6% | 23,571,600 |
2020/11/13 | 1,401 | 1,535 | 1,363 | 1,495 | +178 | +13.5% | 22,319,300 |
2020/11/12 | 1,257 | 1,372 | 1,212 | 1,317 | +21 | +1.6% | 15,391,600 |
2020/11/11 | 1,067 | 1,310 | 1,059 | 1,296 | +248 | +23.7% | 18,039,100 |
2020/11/10 | 1,128 | 1,128 | 1,024 | 1,048 | -80 | -7.1% | 5,472,800 |
2020/11/09 | 1,135 | 1,139 | 1,103 | 1,128 | +20 | +1.8% | 1,871,100 |
2020/11/06 | 1,105 | 1,123 | 1,092 | 1,108 | -3 | -0.3% | 1,621,000 |
2020/11/05 | 1,148 | 1,163 | 1,098 | 1,111 | -31 | -2.7% | 2,318,700 |
2020/11/04 | 1,146 | 1,155 | 1,126 | 1,142 | +14 | +1.2% | 1,853,000 |
2020/11/02 | 1,120 | 1,151 | 1,100 | 1,128 | +38 | +3.5% | 1,934,500 |
2020/10/30 | 1,146 | 1,163 | 1,084 | 1,090 | -78 | -6.7% | 2,977,400 |
2020/10/29 | 1,070 | 1,177 | 1,064 | 1,168 | +68 | +6.2% | 3,720,700 |
2020/10/28 | 1,141 | 1,170 | 1,080 | 1,100 | -37 | -3.3% | 3,001,800 |
2020/10/27 | 1,130 | 1,181 | 1,084 | 1,137 | -35 | -3% | 4,123,900 |
2020/10/26 | 1,147 | 1,210 | 1,122 | 1,172 | +63 | +5.7% | 9,573,500 |
951~
1000
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