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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/23 | 1,019 | 1,115 | 1,009 | 1,109 | +100 | +9.9% | 7,346,300 |
2020/10/22 | 1,000 | 1,041 | 992 | 1,009 | -26 | -2.5% | 5,458,700 |
2020/10/21 | 1,109 | 1,115 | 1,022 | 1,035 | -87 | -7.8% | 6,438,100 |
2020/10/20 | 1,128 | 1,142 | 1,110 | 1,122 | -24 | -2.1% | 1,881,600 |
2020/10/19 | 1,150 | 1,159 | 1,101 | 1,146 | +14 | +1.2% | 3,730,700 |
2020/10/16 | 1,157 | 1,204 | 1,116 | 1,132 | +26 | +2.4% | 8,622,800 |
2020/10/15 | 1,135 | 1,241 | 1,100 | 1,106 | -209 | -15.9% | 13,822,200 |
2020/10/14 | 1,401 | 1,403 | 1,295 | 1,315 | -88 | -6.3% | 5,940,400 |
2020/10/13 | 1,420 | 1,431 | 1,403 | 1,403 | -15 | -1.1% | 1,787,200 |
2020/10/12 | 1,441 | 1,445 | 1,412 | 1,418 | -17 | -1.2% | 1,578,200 |
2020/10/09 | 1,422 | 1,437 | 1,403 | 1,435 | +11 | +0.8% | 2,155,400 |
2020/10/08 | 1,441 | 1,453 | 1,421 | 1,424 | ±0 | ±0% | 1,711,400 |
2020/10/07 | 1,440 | 1,446 | 1,417 | 1,424 | -21 | -1.5% | 1,693,600 |
2020/10/06 | 1,471 | 1,471 | 1,439 | 1,445 | -11 | -0.8% | 1,386,000 |
951~
1000
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