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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 46 | 47 | 45 | 45 | ±0 | ±0% | 2,829,600 |
| 2024/06/21 | 46 | 46 | 45 | 45 | -1 | -2.2% | 394,200 |
| 2024/06/20 | 45 | 46 | 45 | 46 | +1 | +2.2% | 286,200 |
| 2024/06/19 | 45 | 46 | 45 | 45 | ±0 | ±0% | 416,000 |
| 2024/06/18 | 46 | 46 | 45 | 45 | ±0 | ±0% | 550,500 |
| 2024/06/17 | 46 | 46 | 45 | 45 | ±0 | ±0% | 879,600 |
| 2024/06/14 | 45 | 46 | 45 | 45 | ±0 | ±0% | 656,800 |
| 2024/06/13 | 46 | 46 | 45 | 45 | -1 | -2.2% | 1,008,000 |
| 2024/06/12 | 46 | 47 | 45 | 46 | ±0 | ±0% | 910,700 |
| 2024/06/11 | 46 | 47 | 45 | 46 | +1 | +2.2% | 652,200 |
| 2024/06/10 | 46 | 47 | 45 | 45 | -1 | -2.2% | 943,300 |
| 2024/06/07 | 46 | 46 | 45 | 46 | +1 | +2.2% | 291,300 |
| 2024/06/06 | 46 | 47 | 45 | 45 | ±0 | ±0% | 864,700 |
| 2024/06/05 | 45 | 46 | 45 | 45 | ±0 | ±0% | 363,700 |
| 2024/06/04 | 46 | 47 | 45 | 45 | -1 | -2.2% | 1,161,200 |
| 2024/06/03 | 46 | 47 | 46 | 46 | ±0 | ±0% | 258,000 |
| 2024/05/31 | 46 | 47 | 46 | 46 | ±0 | ±0% | 634,700 |
| 2024/05/30 | 46 | 46 | 45 | 46 | ±0 | ±0% | 1,152,200 |
| 2024/05/29 | 47 | 47 | 46 | 46 | ±0 | ±0% | 997,200 |
| 2024/05/28 | 46 | 47 | 46 | 46 | ±0 | ±0% | 736,100 |
| 2024/05/27 | 48 | 48 | 45 | 46 | -1 | -2.1% | 3,204,300 |
| 2024/05/24 | 49 | 53 | 47 | 47 | +1 | +2.2% | 8,609,800 |
| 2024/05/23 | 47 | 47 | 46 | 46 | ±0 | ±0% | 311,300 |
| 2024/05/22 | 47 | 47 | 46 | 46 | ±0 | ±0% | 194,900 |
| 2024/05/21 | 47 | 47 | 46 | 46 | -1 | -2.1% | 492,300 |
| 2024/05/20 | 47 | 48 | 46 | 47 | ±0 | ±0% | 510,000 |
| 2024/05/17 | 46 | 47 | 46 | 47 | +1 | +2.2% | 408,600 |
| 2024/05/16 | 47 | 47 | 46 | 46 | ±0 | ±0% | 315,100 |
| 2024/05/15 | 47 | 47 | 46 | 46 | -1 | -2.1% | 595,700 |
| 2024/05/14 | 46 | 48 | 46 | 47 | +1 | +2.2% | 803,200 |
| 2024/05/13 | 49 | 49 | 46 | 46 | -3 | -6.1% | 2,202,300 |
| 2024/05/10 | 51 | 51 | 49 | 49 | -1 | -2% | 1,586,100 |
| 2024/05/09 | 49 | 52 | 49 | 50 | +1 | +2% | 1,521,700 |
| 2024/05/08 | 50 | 50 | 49 | 49 | ±0 | ±0% | 456,200 |
| 2024/05/07 | 50 | 50 | 49 | 49 | ±0 | ±0% | 479,600 |
| 2024/05/02 | 49 | 50 | 49 | 49 | ±0 | ±0% | 674,700 |
| 2024/05/01 | 50 | 50 | 49 | 49 | ±0 | ±0% | 560,300 |
| 2024/04/30 | 50 | 50 | 49 | 49 | ±0 | ±0% | 773,900 |
| 2024/04/26 | 49 | 50 | 49 | 49 | ±0 | ±0% | 530,600 |
| 2024/04/25 | 50 | 51 | 49 | 49 | ±0 | ±0% | 847,400 |
| 2024/04/24 | 50 | 50 | 49 | 49 | ±0 | ±0% | 515,400 |
| 2024/04/23 | 50 | 51 | 49 | 49 | -1 | -2% | 1,598,600 |
| 2024/04/22 | 50 | 51 | 49 | 50 | ±0 | ±0% | 1,456,800 |
| 2024/04/19 | 51 | 52 | 50 | 50 | -1 | -2% | 2,230,900 |
| 2024/04/18 | 54 | 55 | 51 | 51 | ±0 | ±0% | 4,780,700 |
| 2024/04/17 | 50 | 52 | 50 | 51 | +1 | +2% | 1,273,400 |
| 2024/04/16 | 51 | 52 | 50 | 50 | -2 | -3.8% | 1,702,300 |
| 2024/04/15 | 54 | 55 | 52 | 52 | -4 | -7.1% | 3,100,400 |
| 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 |
201～
250
件表示中 / 3683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 | 6,900円 | +110.0% | - | 0.00% | - | 11.01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 |
| ヘリオス | 30,600円 | +150.0% | - | 0.00% | - | 15.02倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
| ミズホメディ | 148,000円 | +1.2% | -13.9% | 5.74% | 8.73倍 | 1.63倍 |
|
体外検査薬専業、感染症抗体、遺伝子検査機器、試薬開発。新型コロナで急成長、妊娠検査薬も |
| 扶桑薬 | 231,400円 | +8.3% | +98.1% | 3.54% | 7.61倍 | 0.53倍 |
|
人工腎臓用透析剤・補液が主軸の製薬中堅、透析剤は国内シェア５割。後発薬や製造受託も展開 |
| ＣＡＮＢＡＳ | 99,100円 | - | - | 0.00% | - | 6.35倍 |
|
抗がん剤開発に特化した創薬ベンチャー。主力の膵臓がん治療薬候補は自社開発。導出も模索 |
市場注目の銘柄
チャート関連のコラム
