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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 59,300 | 68,000 | 58,500 | 68,000 | +10,000 | +17.2% | 85,391 |
| 2013/08/20 | 55,100 | 58,900 | 55,000 | 58,000 | +2,400 | +4.3% | 39,039 |
| 2013/08/19 | 54,600 | 57,200 | 53,600 | 55,600 | +3,000 | +5.7% | 56,363 |
| 2013/08/16 | 61,000 | 64,500 | 51,200 | 52,600 | -13,000 | -19.8% | 167,934 |
| 2013/08/15 | 65,600 | 65,600 | 65,600 | 65,600 | -15,000 | -18.6% | 923 |
| 2013/08/14 | 80,600 | 80,600 | 80,600 | 80,600 | -15,000 | -15.7% | 356 |
| 2013/08/13 | 95,600 | 95,600 | 95,600 | 95,600 | -30,000 | -23.9% | 466 |
| 2013/08/12 | 130,000 | 130,000 | 121,000 | 125,600 | -2,900 | -2.3% | 1,530 |
| 2013/08/09 | 125,500 | 130,500 | 123,100 | 128,500 | +3,000 | +2.4% | 1,743 |
| 2013/08/08 | 125,000 | 129,000 | 121,000 | 125,500 | -1,000 | -0.8% | 1,595 |
| 2013/08/07 | 132,000 | 132,000 | 126,500 | 126,500 | -7,500 | -5.6% | 1,635 |
| 2013/08/06 | 134,000 | 134,500 | 131,300 | 134,000 | -500 | -0.4% | 2,057 |
| 2013/08/05 | 132,000 | 134,900 | 130,400 | 134,500 | +6,100 | +4.8% | 4,144 |
| 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 |
2851～
2900
件表示中 / 3685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 | 7,000円 | +110.0% | - | 0.00% | - | 11.38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 |
| ミズホメディ | 148,500円 | +1.2% | -13.9% | 5.72% | 8.75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 |
| ヘリオス | 27,800円 | +150.0% | - | 0.00% | - | 13.67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 |
| 扶桑薬 | 230,500円 | +8.3% | +98.1% | 3.56% | 7.57倍 | 0.52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 |
| ステムリム | 33,100円 | - | - | 0.00% | - | 3.05倍 |
|
大阪大学発バイオベンチャー。損傷細胞の活性化物質を動員、再生を促す「再生誘導医薬」を開発 |
市場注目の銘柄
チャート関連のコラム
