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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 57 | 58 | 56 | 56 | -1 | -1.8% | 1,803,400 |
| 2024/04/11 | 59 | 60 | 57 | 57 | -3 | -5% | 2,872,500 |
| 2024/04/10 | 60 | 61 | 60 | 60 | ±0 | ±0% | 1,376,400 |
| 2024/04/09 | 60 | 61 | 60 | 60 | -1 | -1.6% | 1,257,900 |
| 2024/04/08 | 61 | 62 | 60 | 61 | ±0 | ±0% | 1,291,300 |
| 2024/04/05 | 62 | 62 | 61 | 61 | -1 | -1.6% | 1,154,900 |
| 2024/04/04 | 64 | 64 | 62 | 62 | -1 | -1.6% | 1,093,000 |
| 2024/04/03 | 64 | 64 | 63 | 63 | -1 | -1.6% | 606,100 |
| 2024/04/02 | 64 | 65 | 64 | 64 | ±0 | ±0% | 739,400 |
| 2024/04/01 | 66 | 66 | 64 | 64 | -2 | -3% | 983,600 |
| 2024/03/29 | 65 | 67 | 65 | 66 | +1 | +1.5% | 796,000 |
| 2024/03/28 | 66 | 66 | 64 | 65 | -1 | -1.5% | 1,263,400 |
| 2024/03/27 | 67 | 67 | 65 | 66 | -1 | -1.5% | 1,367,200 |
| 2024/03/26 | 68 | 68 | 67 | 67 | -2 | -2.9% | 1,190,500 |
| 2024/03/25 | 70 | 70 | 68 | 69 | -1 | -1.4% | 1,306,200 |
| 2024/03/22 | 71 | 72 | 70 | 70 | -1 | -1.4% | 914,800 |
| 2024/03/21 | 73 | 74 | 71 | 71 | -3 | -4.1% | 1,501,100 |
| 2024/03/19 | 74 | 75 | 72 | 74 | +1 | +1.4% | 675,700 |
| 2024/03/18 | 73 | 74 | 72 | 73 | +1 | +1.4% | 357,600 |
| 2024/03/15 | 72 | 74 | 72 | 72 | -1 | -1.4% | 637,300 |
| 2024/03/14 | 74 | 74 | 72 | 73 | -1 | -1.4% | 932,200 |
| 2024/03/13 | 74 | 76 | 74 | 74 | ±0 | ±0% | 603,400 |
| 2024/03/12 | 75 | 76 | 73 | 74 | -1 | -1.3% | 1,023,900 |
| 2024/03/11 | 77 | 79 | 75 | 75 | -3 | -3.8% | 1,108,100 |
| 2024/03/08 | 76 | 80 | 76 | 78 | ±0 | ±0% | 853,200 |
| 2024/03/07 | 78 | 79 | 77 | 78 | +1 | +1.3% | 610,300 |
| 2024/03/06 | 75 | 79 | 75 | 77 | +1 | +1.3% | 668,800 |
| 2024/03/05 | 77 | 78 | 75 | 76 | -1 | -1.3% | 1,087,900 |
| 2024/03/04 | 79 | 79 | 77 | 77 | -2 | -2.5% | 795,700 |
| 2024/03/01 | 82 | 82 | 79 | 79 | -3 | -3.7% | 1,433,200 |
| 2024/02/29 | 83 | 83 | 81 | 82 | -1 | -1.2% | 945,200 |
| 2024/02/28 | 82 | 86 | 81 | 83 | +1 | +1.2% | 1,874,600 |
| 2024/02/27 | 85 | 92 | 81 | 82 | -3 | -3.5% | 5,655,100 |
| 2024/02/26 | 80 | 85 | 78 | 85 | +5 | +6.3% | 2,205,100 |
| 2024/02/22 | 83 | 83 | 78 | 80 | -2 | -2.4% | 1,200,300 |
| 2024/02/21 | 83 | 84 | 77 | 82 | -1 | -1.2% | 1,661,700 |
| 2024/02/20 | 78 | 84 | 77 | 83 | +5 | +6.4% | 1,926,900 |
| 2024/02/19 | 73 | 80 | 72 | 78 | +7 | +9.9% | 3,189,500 |
| 2024/02/16 | 70 | 72 | 70 | 71 | ±0 | ±0% | 448,000 |
| 2024/02/15 | 71 | 72 | 70 | 71 | ±0 | ±0% | 642,900 |
| 2024/02/14 | 70 | 73 | 70 | 71 | ±0 | ±0% | 662,600 |
| 2024/02/13 | 74 | 74 | 71 | 71 | -3 | -4.1% | 836,200 |
| 2024/02/09 | 72 | 75 | 72 | 74 | +2 | +2.8% | 664,200 |
| 2024/02/08 | 73 | 74 | 72 | 72 | -1 | -1.4% | 421,600 |
| 2024/02/07 | 74 | 77 | 73 | 73 | -1 | -1.4% | 1,169,000 |
| 2024/02/06 | 72 | 74 | 72 | 74 | +2 | +2.8% | 563,500 |
| 2024/02/05 | 71 | 73 | 71 | 72 | +2 | +2.9% | 527,500 |
| 2024/02/02 | 70 | 72 | 70 | 70 | -1 | -1.4% | 415,400 |
| 2024/02/01 | 71 | 73 | 71 | 71 | ±0 | ±0% | 261,200 |
| 2024/01/31 | 72 | 73 | 71 | 71 | -1 | -1.4% | 317,600 |
151～
200
件表示中 / 3585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 | 5,300円 | +294.7% | - | 0.00% | - | 0.57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 | 24,000円 | - | - | 0.00% | - | 3.94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 |
| メディシノバ | 31,000円 | - | - | - | - | - |
|
- |
| ＮＡＮＯ | 16,600円 | -20.0% | - | 0.00% | - | 3.85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 |
| ＰＲＩＳＭＢｉｏ | 32,400円 | +14.8% | - | 0.00% | - | 3.33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 |
市場注目の銘柄
チャート関連のコラム
