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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 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 |
| 2013/05/23 | 312,500 | 332,500 | 260,000 | 270,000 | -41,000 | -13.2% | 10,241 |
| 2013/05/22 | 320,500 | 323,000 | 306,500 | 311,000 | -8,000 | -2.5% | 5,001 |
| 2013/05/21 | 335,000 | 335,500 | 310,000 | 319,000 | -17,000 | -5.1% | 4,602 |
| 2013/05/20 | 309,500 | 341,500 | 306,500 | 336,000 | +33,500 | +11.1% | 8,699 |
| 2013/05/17 | 290,000 | 308,000 | 281,000 | 302,500 | +11,500 | +4% | 2,958 |
| 2013/05/16 | 307,000 | 315,000 | 257,000 | 291,000 | -8,100 | -2.7% | 5,067 |
| 2013/05/15 | 328,000 | 328,000 | 290,000 | 299,100 | -18,400 | -5.8% | 5,823 |
| 2013/05/14 | 300,500 | 327,000 | 300,000 | 317,500 | +10,500 | +3.4% | 5,014 |
| 2013/05/13 | 321,000 | 328,000 | 298,800 | 307,000 | -21,000 | -6.4% | 5,968 |
| 2013/05/10 | 287,100 | 340,000 | 285,000 | 328,000 | +38,000 | +13.1% | 15,882 |
| 2013/05/09 | 317,000 | 335,000 | 282,100 | 290,000 | -27,000 | -8.5% | 7,173 |
| 2013/05/08 | 331,500 | 375,000 | 292,300 | 317,000 | +10,000 | +3.3% | 27,580 |
| 2013/05/07 | 268,900 | 307,000 | 261,000 | 307,000 | +50,200 | +19.5% | 18,203 |
| 2013/05/02 | 241,100 | 257,600 | 240,000 | 256,800 | +10,700 | +4.3% | 8,235 |
| 2013/05/01 | 260,000 | 264,900 | 246,100 | 246,100 | -7,500 | -3% | 12,209 |
| 2013/04/30 | 231,700 | 254,500 | 231,400 | 253,600 | +26,900 | +11.9% | 10,807 |
| 2013/04/26 | 243,000 | 245,000 | 224,500 | 226,700 | -16,300 | -6.7% | 5,424 |
| 2013/04/25 | 252,900 | 259,000 | 235,000 | 243,000 | -7,100 | -2.8% | 8,657 |
| 2013/04/24 | 240,000 | 257,500 | 233,000 | 250,100 | +8,000 | +3.3% | 18,923 |
| 2013/04/23 | 221,000 | 254,900 | 218,000 | 242,100 | +18,300 | +8.2% | 32,700 |
| 2013/04/22 | 230,000 | 234,700 | 222,100 | 223,800 | +2,800 | +1.3% | 6,692 |
| 2013/04/19 | 218,000 | 222,500 | 211,400 | 221,000 | +5,800 | +2.7% | 4,614 |
| 2013/04/18 | 231,800 | 233,600 | 214,000 | 215,200 | -8,500 | -3.8% | 7,471 |
| 2013/04/17 | 207,600 | 232,700 | 206,500 | 223,700 | +21,100 | +10.4% | 18,336 |
| 2013/04/16 | 205,300 | 209,800 | 201,200 | 202,600 | -7,700 | -3.7% | 3,268 |
| 2013/04/15 | 214,600 | 219,500 | 208,500 | 210,300 | -4,300 | -2% | 3,269 |
| 2013/04/12 | 225,000 | 234,500 | 211,500 | 214,600 | +10,600 | +5.2% | 10,629 |
| 2013/04/11 | 216,000 | 222,400 | 201,100 | 204,000 | -12,900 | -5.9% | 5,194 |
| 2013/04/10 | 215,000 | 229,400 | 210,200 | 216,900 | +4,300 | +2% | 9,650 |
| 2013/04/09 | 206,000 | 232,500 | 201,000 | 212,600 | -3,400 | -1.6% | 13,798 |
| 2013/04/08 | 228,000 | 232,500 | 215,100 | 216,000 | -20,000 | -8.5% | 9,766 |
| 2013/04/05 | 225,200 | 252,000 | 203,300 | 236,000 | +6,000 | +2.6% | 18,968 |
| 2013/04/04 | 248,800 | 278,700 | 212,500 | 230,000 | -3,800 | -1.6% | 39,611 |
| 2013/04/03 | 215,000 | 233,800 | 206,400 | 233,800 | +40,000 | +20.6% | 30,812 |
| 2013/04/02 | 155,300 | 195,100 | 136,100 | 193,800 | +38,700 | +25% | 22,650 |
| 2013/04/01 | 185,000 | 206,800 | 150,300 | 155,100 | -45,200 | -22.6% | 19,661 |
| 2013/03/29 | 199,900 | 218,500 | 182,000 | 200,300 | +9,700 | +5.1% | 33,096 |
2901～
2950
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
