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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 130,000 | 131,600 | 123,000 | 128,400 | +7,400 | +6.1% | 3,462 |
| 2013/08/01 | 127,000 | 127,200 | 112,700 | 121,000 | -2,000 | -1.6% | 3,036 |
| 2013/07/31 | 127,100 | 127,900 | 122,300 | 123,000 | +800 | +0.7% | 2,816 |
| 2013/07/30 | 119,000 | 124,600 | 119,000 | 122,200 | +400 | +0.3% | 3,492 |
| 2013/07/29 | 129,000 | 131,800 | 118,000 | 121,800 | -10,500 | -7.9% | 6,246 |
| 2013/07/26 | 139,800 | 139,800 | 131,000 | 132,300 | -5,100 | -3.7% | 1,765 |
| 2013/07/25 | 137,000 | 139,000 | 136,000 | 137,400 | ±0 | ±0% | 1,887 |
| 2013/07/24 | 145,000 | 147,000 | 137,000 | 137,400 | -2,100 | -1.5% | 8,554 |
| 2013/07/23 | 133,000 | 139,500 | 132,000 | 139,500 | +9,500 | +7.3% | 8,439 |
| 2013/07/22 | 127,300 | 130,000 | 127,200 | 130,000 | +2,500 | +2% | 2,110 |
| 2013/07/19 | 128,000 | 129,000 | 125,100 | 127,500 | -400 | -0.3% | 2,218 |
| 2013/07/18 | 124,500 | 129,500 | 123,500 | 127,900 | +700 | +0.6% | 1,729 |
| 2013/07/17 | 128,500 | 129,000 | 126,300 | 127,200 | -1,300 | -1% | 1,655 |
| 2013/07/16 | 124,900 | 129,000 | 124,500 | 128,500 | +4,500 | +3.6% | 2,605 |
| 2013/07/12 | 126,200 | 127,000 | 119,500 | 124,000 | -300 | -0.2% | 1,849 |
| 2013/07/11 | 119,200 | 127,200 | 116,100 | 124,300 | +3,900 | +3.2% | 2,926 |
| 2013/07/10 | 132,900 | 132,900 | 118,000 | 120,400 | -12,600 | -9.5% | 4,192 |
| 2013/07/09 | 137,000 | 138,300 | 127,200 | 133,000 | -1,500 | -1.1% | 4,778 |
| 2013/07/08 | 125,800 | 139,800 | 125,200 | 134,500 | +12,700 | +10.4% | 9,464 |
| 2013/07/05 | 123,400 | 125,000 | 120,600 | 121,800 | +2,200 | +1.8% | 4,200 |
| 2013/07/04 | 112,900 | 123,000 | 112,800 | 119,600 | +3,700 | +3.2% | 6,583 |
| 2013/07/03 | 104,300 | 117,500 | 103,000 | 115,900 | +14,100 | +13.9% | 9,866 |
| 2013/07/02 | 103,000 | 106,000 | 100,000 | 101,800 | +800 | +0.8% | 4,562 |
| 2013/07/01 | 91,500 | 103,400 | 91,500 | 101,000 | +10,000 | +11% | 6,417 |
| 2013/06/28 | 84,000 | 92,800 | 84,000 | 91,000 | +1,000 | +1.1% | 3,809 |
| 2013/06/27 | 83,700 | 94,000 | 66,000 | 90,000 | +9,300 | +11.5% | 7,644 |
| 2013/06/26 | 95,000 | 98,000 | 80,700 | 80,700 | -110,600 | -57.8% | 3,010 |
| 2013/06/25 | 196,300 | 197,400 | 180,000 | 191,300 | -10,000 | -5% | 1,777 |
| 2013/06/24 | 214,800 | 223,500 | 201,000 | 201,300 | -9,200 | -4.4% | 2,435 |
| 2013/06/21 | 211,000 | 215,000 | 205,000 | 210,500 | -11,500 | -5.2% | 1,927 |
| 2013/06/20 | 207,500 | 224,800 | 205,000 | 222,000 | +14,800 | +7.1% | 1,883 |
| 2013/06/19 | 225,900 | 225,900 | 207,000 | 207,200 | -10,700 | -4.9% | 1,151 |
| 2013/06/18 | 216,000 | 229,000 | 215,000 | 217,900 | +800 | +0.4% | 1,764 |
| 2013/06/17 | 213,200 | 219,400 | 205,300 | 217,100 | +7,100 | +3.4% | 1,673 |
| 2013/06/14 | 214,900 | 214,900 | 203,000 | 210,000 | +3,000 | +1.4% | 1,211 |
| 2013/06/13 | 193,700 | 208,700 | 193,400 | 207,000 | +4,300 | +2.1% | 1,786 |
| 2013/06/12 | 186,100 | 206,000 | 185,000 | 202,700 | -400 | -0.2% | 2,105 |
| 2013/06/11 | 200,300 | 215,200 | 199,500 | 203,100 | +3,600 | +1.8% | 2,434 |
| 2013/06/10 | 192,000 | 202,000 | 182,300 | 199,500 | +27,500 | +16% | 3,701 |
| 2013/06/07 | 201,600 | 201,600 | 158,700 | 172,000 | -36,700 | -17.6% | 6,959 |
| 2013/06/06 | 235,000 | 237,600 | 200,000 | 208,700 | -41,300 | -16.5% | 5,645 |
| 2013/06/05 | 260,500 | 268,000 | 248,000 | 250,000 | -8,400 | -3.3% | 2,635 |
| 2013/06/04 | 271,000 | 277,000 | 255,000 | 258,400 | -11,600 | -4.3% | 2,542 |
| 2013/06/03 | 261,000 | 280,000 | 260,900 | 270,000 | +3,000 | +1.1% | 3,543 |
| 2013/05/31 | 262,200 | 269,900 | 251,000 | 267,000 | +12,700 | +5% | 2,975 |
| 2013/05/30 | 264,500 | 274,000 | 250,000 | 254,300 | -25,200 | -9% | 4,376 |
| 2013/05/29 | 260,000 | 289,000 | 251,800 | 279,500 | +30,800 | +12.4% | 4,485 |
| 2013/05/28 | 241,100 | 256,000 | 238,000 | 248,700 | -7,400 | -2.9% | 3,683 |
| 2013/05/27 | 269,600 | 282,000 | 253,000 | 256,100 | -11,900 | -4.4% | 4,615 |
| 2013/05/24 | 275,000 | 285,000 | 250,000 | 268,000 | -2,000 | -0.7% | 6,537 |
2751～
2800
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
