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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,496 | 1,535 | 1,444 | 1,449 | -101 | -6.5% | 9,644,600 |
2020/07/17 | 1,625 | 1,633 | 1,491 | 1,550 | -73 | -4.5% | 10,807,000 |
2020/07/16 | 1,690 | 1,722 | 1,617 | 1,623 | -44 | -2.6% | 7,279,000 |
2020/07/15 | 1,645 | 1,695 | 1,618 | 1,667 | +39 | +2.4% | 6,535,100 |
2020/07/14 | 1,615 | 1,698 | 1,607 | 1,628 | -9 | -0.5% | 6,329,900 |
2020/07/13 | 1,668 | 1,685 | 1,605 | 1,637 | -66 | -3.9% | 8,582,800 |
2020/07/10 | 1,620 | 1,749 | 1,606 | 1,703 | +132 | +8.4% | 21,356,000 |
2020/07/09 | 1,640 | 1,655 | 1,525 | 1,571 | -69 | -4.2% | 13,942,200 |
2020/07/08 | 1,735 | 1,738 | 1,640 | 1,640 | -49 | -2.9% | 8,074,500 |
2020/07/07 | 1,658 | 1,764 | 1,624 | 1,689 | -9 | -0.5% | 16,652,400 |
2020/07/06 | 1,782 | 1,792 | 1,691 | 1,698 | -109 | -6% | 12,872,000 |
2020/07/03 | 1,720 | 1,900 | 1,712 | 1,807 | +7 | +0.4% | 23,014,800 |
2020/07/02 | 1,948 | 1,975 | 1,659 | 1,800 | -244 | -11.9% | 49,882,300 |
2020/07/01 | 2,250 | 2,288 | 2,020 | 2,044 | -191 | -8.5% | 28,443,900 |
2020/06/30 | 2,310 | 2,316 | 1,850 | 2,235 | -45 | -2% | 24,219,900 |
2020/06/29 | 2,278 | 2,326 | 2,225 | 2,280 | -37 | -1.6% | 10,211,800 |
2020/06/26 | 2,340 | 2,492 | 2,313 | 2,317 | +77 | +3.4% | 32,216,300 |
2020/06/25 | 2,175 | 2,290 | 2,161 | 2,240 | +19 | +0.9% | 6,638,800 |
2020/06/24 | 2,238 | 2,258 | 2,190 | 2,221 | -59 | -2.6% | 6,922,000 |
2020/06/23 | 2,310 | 2,310 | 2,250 | 2,280 | -16 | -0.7% | 6,052,300 |
2020/06/22 | 2,310 | 2,321 | 2,267 | 2,296 | -1 | ±0% | 6,441,400 |
2020/06/19 | 2,330 | 2,356 | 2,286 | 2,297 | -27 | -1.2% | 10,772,200 |
2020/06/18 | 2,210 | 2,330 | 2,190 | 2,324 | +161 | +7.4% | 21,787,300 |
2020/06/17 | 2,260 | 2,318 | 2,153 | 2,163 | +82 | +3.9% | 21,805,200 |
2020/06/16 | 2,116 | 2,160 | 2,051 | 2,081 | +38 | +1.9% | 8,016,700 |
2020/06/15 | 2,148 | 2,214 | 1,986 | 2,043 | -142 | -6.5% | 14,466,700 |
2020/06/12 | 2,125 | 2,291 | 2,080 | 2,185 | +4 | +0.2% | 21,006,800 |
2020/06/11 | 2,304 | 2,360 | 2,149 | 2,181 | -89 | -3.9% | 26,148,300 |
2020/06/10 | 2,104 | 2,285 | 2,084 | 2,270 | +135 | +6.3% | 25,877,200 |
2020/06/09 | 2,002 | 2,146 | 1,978 | 2,135 | +114 | +5.6% | 14,713,400 |
2020/06/08 | 1,992 | 2,071 | 1,947 | 2,021 | +5 | +0.2% | 12,368,100 |
2020/06/05 | 2,070 | 2,081 | 2,015 | 2,016 | -67 | -3.2% | 9,392,500 |
2020/06/04 | 2,128 | 2,142 | 2,070 | 2,083 | -41 | -1.9% | 9,969,300 |
2020/06/03 | 2,080 | 2,150 | 2,062 | 2,124 | +24 | +1.1% | 15,434,900 |
2020/06/02 | 1,998 | 2,113 | 1,969 | 2,100 | +45 | +2.2% | 18,104,300 |
2020/06/01 | 2,120 | 2,134 | 2,030 | 2,055 | -59 | -2.8% | 16,471,200 |
2020/05/29 | 2,022 | 2,127 | 2,000 | 2,114 | +131 | +6.6% | 25,036,600 |
2020/05/28 | 2,010 | 2,070 | 1,881 | 1,983 | -87 | -4.2% | 37,179,500 |
2020/05/27 | 2,080 | 2,148 | 1,991 | 2,070 | -66 | -3.1% | 28,838,800 |
2020/05/26 | 2,113 | 2,309 | 1,860 | 2,136 | +203 | +10.5% | 71,547,400 |
2020/05/25 | 1,860 | 1,961 | 1,820 | 1,933 | +153 | +8.6% | 38,374,500 |
2020/05/22 | 1,837 | 1,894 | 1,768 | 1,780 | +22 | +1.3% | 35,971,100 |
2020/05/21 | 1,542 | 1,780 | 1,521 | 1,758 | +193 | +12.3% | 37,776,100 |
2020/05/20 | 1,552 | 1,593 | 1,468 | 1,565 | -39 | -2.4% | 18,031,600 |
2020/05/19 | 1,710 | 1,720 | 1,565 | 1,604 | -25 | -1.5% | 30,348,100 |
2020/05/18 | 1,500 | 1,637 | 1,477 | 1,629 | +200 | +14% | 28,174,800 |
2020/05/15 | 1,400 | 1,442 | 1,362 | 1,429 | +83 | +6.2% | 20,271,300 |
2020/05/14 | 1,370 | 1,408 | 1,323 | 1,346 | -6 | -0.4% | 15,910,100 |
2020/05/13 | 1,258 | 1,429 | 1,253 | 1,352 | +4 | +0.3% | 34,577,800 |
2020/05/12 | 1,469 | 1,520 | 1,320 | 1,348 | -151 | -10.1% | 32,024,200 |
1051~
1100
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