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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 1,429 | 1,456 | 1,418 | 1,456 | +15 | +1% | 1,658,600 |
2020/10/02 | 1,448 | 1,479 | 1,434 | 1,441 | - | - | 1,793,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,476 | 1,486 | 1,446 | 1,448 | -29 | -2% | 1,559,800 |
2020/09/29 | 1,445 | 1,500 | 1,445 | 1,477 | +38 | +2.6% | 1,772,100 |
2020/09/28 | 1,458 | 1,468 | 1,433 | 1,439 | -24 | -1.6% | 1,777,400 |
2020/09/25 | 1,485 | 1,518 | 1,460 | 1,463 | -26 | -1.7% | 1,907,400 |
2020/09/24 | 1,513 | 1,530 | 1,479 | 1,489 | -46 | -3% | 2,426,600 |
2020/09/23 | 1,569 | 1,578 | 1,524 | 1,535 | -36 | -2.3% | 1,772,900 |
2020/09/18 | 1,617 | 1,617 | 1,556 | 1,571 | -31 | -1.9% | 3,480,700 |
2020/09/17 | 1,510 | 1,641 | 1,503 | 1,602 | +100 | +6.7% | 11,620,500 |
2020/09/16 | 1,493 | 1,515 | 1,490 | 1,502 | +12 | +0.8% | 1,432,500 |
2020/09/15 | 1,483 | 1,532 | 1,474 | 1,490 | +1 | +0.1% | 2,224,400 |
2020/09/14 | 1,519 | 1,522 | 1,481 | 1,489 | -25 | -1.7% | 1,856,700 |
2020/09/11 | 1,497 | 1,523 | 1,472 | 1,514 | +44 | +3% | 2,215,300 |
2020/09/10 | 1,522 | 1,525 | 1,470 | 1,470 | -52 | -3.4% | 2,692,300 |
2020/09/09 | 1,500 | 1,574 | 1,489 | 1,522 | +26 | +1.7% | 8,365,400 |
2020/09/08 | 1,423 | 1,499 | 1,416 | 1,496 | +71 | +5% | 2,940,300 |
2020/09/07 | 1,448 | 1,448 | 1,424 | 1,425 | -23 | -1.6% | 1,577,800 |
2020/09/04 | 1,432 | 1,480 | 1,430 | 1,448 | -19 | -1.3% | 2,125,600 |
2020/09/03 | 1,477 | 1,485 | 1,457 | 1,467 | -5 | -0.3% | 1,387,200 |
2020/09/02 | 1,480 | 1,504 | 1,450 | 1,472 | -15 | -1% | 2,998,900 |
2020/09/01 | 1,499 | 1,533 | 1,480 | 1,487 | -23 | -1.5% | 2,893,500 |
2020/08/31 | 1,447 | 1,510 | 1,423 | 1,510 | +89 | +6.3% | 3,734,300 |
2020/08/28 | 1,470 | 1,491 | 1,390 | 1,421 | -30 | -2.1% | 5,467,500 |
2020/08/27 | 1,492 | 1,508 | 1,451 | 1,451 | -66 | -4.4% | 3,106,200 |
2020/08/26 | 1,397 | 1,539 | 1,389 | 1,517 | +113 | +8% | 7,012,300 |
2020/08/25 | 1,450 | 1,460 | 1,400 | 1,404 | -86 | -5.8% | 6,024,600 |
2020/08/24 | 1,502 | 1,524 | 1,482 | 1,490 | -42 | -2.7% | 2,810,700 |
2020/08/21 | 1,574 | 1,581 | 1,517 | 1,532 | -38 | -2.4% | 3,585,800 |
2020/08/20 | 1,634 | 1,634 | 1,553 | 1,570 | -59 | -3.6% | 4,798,300 |
2020/08/19 | 1,661 | 1,667 | 1,616 | 1,629 | -17 | -1% | 4,394,400 |
2020/08/18 | 1,565 | 1,661 | 1,552 | 1,646 | +73 | +4.6% | 6,856,300 |
2020/08/17 | 1,580 | 1,583 | 1,536 | 1,573 | +2 | +0.1% | 2,774,300 |
2020/08/14 | 1,544 | 1,573 | 1,533 | 1,571 | +36 | +2.3% | 3,054,400 |
2020/08/13 | 1,541 | 1,569 | 1,525 | 1,535 | -5 | -0.3% | 3,579,100 |
1001~
1050
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