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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 162,600 | 190,600 | 156,100 | 190,600 | +40,000 | +26.6% | 35,177 |
| 2013/03/27 | 158,000 | 178,500 | 145,100 | 150,600 | +1,000 | +0.7% | 29,162 |
| 2013/03/26 | 120,000 | 149,600 | 120,000 | 149,600 | +30,000 | +25.1% | 26,566 |
| 2013/03/25 | 114,800 | 124,900 | 113,200 | 119,600 | +2,400 | +2% | 5,074 |
| 2013/03/22 | 120,100 | 129,700 | 115,000 | 117,200 | -7,500 | -6% | 8,134 |
| 2013/03/21 | 105,000 | 135,000 | 102,100 | 124,700 | +19,600 | +18.6% | 19,641 |
| 2013/03/19 | 113,900 | 119,700 | 102,300 | 105,100 | -5,800 | -5.2% | 10,307 |
| 2013/03/18 | 97,400 | 110,900 | 95,000 | 110,900 | +15,000 | +15.6% | 18,165 |
| 2013/03/15 | 96,700 | 97,300 | 93,000 | 95,900 | -800 | -0.8% | 1,899 |
| 2013/03/14 | 97,700 | 98,800 | 95,100 | 96,700 | +1,900 | +2% | 2,752 |
| 2013/03/13 | 92,300 | 96,100 | 91,600 | 94,800 | +2,900 | +3.2% | 1,787 |
| 2013/03/12 | 92,000 | 97,300 | 90,200 | 91,900 | +1,000 | +1.1% | 2,714 |
| 2013/03/11 | 96,000 | 96,700 | 89,000 | 90,900 | -5,900 | -6.1% | 5,009 |
| 2013/03/08 | 105,200 | 115,400 | 96,000 | 96,800 | -5,900 | -5.7% | 12,874 |
| 2013/03/07 | 93,200 | 105,900 | 92,700 | 102,700 | +11,000 | +12% | 10,058 |
| 2013/03/06 | 91,800 | 95,000 | 87,000 | 91,700 | -700 | -0.8% | 4,999 |
| 2013/03/05 | 99,000 | 99,600 | 91,300 | 92,400 | -3,100 | -3.2% | 6,481 |
| 2013/03/04 | 89,000 | 101,800 | 86,800 | 95,500 | +8,700 | +10% | 19,998 |
| 2013/03/01 | 86,800 | 87,900 | 85,000 | 86,800 | +2,700 | +3.2% | 2,796 |
| 2013/02/28 | 86,800 | 88,000 | 83,000 | 84,100 | -1,600 | -1.9% | 2,013 |
| 2013/02/27 | 82,000 | 86,500 | 80,700 | 85,700 | +6,000 | +7.5% | 3,974 |
| 2013/02/26 | 78,400 | 82,000 | 78,200 | 79,700 | -2,700 | -3.3% | 1,455 |
| 2013/02/25 | 83,800 | 87,000 | 80,900 | 82,400 | +3,400 | +4.3% | 4,520 |
| 2013/02/22 | 77,100 | 79,500 | 76,000 | 79,000 | +600 | +0.8% | 1,636 |
| 2013/02/21 | 75,000 | 79,300 | 74,900 | 78,400 | +3,900 | +5.2% | 2,020 |
| 2013/02/20 | 73,400 | 75,600 | 73,300 | 74,500 | +800 | +1.1% | 767 |
| 2013/02/19 | 73,100 | 76,900 | 73,000 | 73,700 | -1,200 | -1.6% | 934 |
| 2013/02/18 | 75,600 | 78,000 | 74,400 | 74,900 | +1,300 | +1.8% | 1,765 |
| 2013/02/15 | 78,200 | 79,800 | 71,000 | 73,600 | -6,100 | -7.7% | 3,183 |
| 2013/02/14 | 76,300 | 81,000 | 75,300 | 79,700 | +5,700 | +7.7% | 3,536 |
| 2013/02/13 | 76,500 | 76,800 | 71,900 | 74,000 | -1,000 | -1.3% | 1,458 |
| 2013/02/12 | 75,000 | 77,900 | 71,500 | 75,000 | ±0 | ±0% | 1,931 |
| 2013/02/08 | 78,900 | 78,900 | 72,100 | 75,000 | -2,400 | -3.1% | 1,805 |
| 2013/02/07 | 72,500 | 82,500 | 72,000 | 77,400 | +6,000 | +8.4% | 4,068 |
| 2013/02/06 | 70,800 | 72,800 | 70,000 | 71,400 | +1,300 | +1.9% | 1,137 |
| 2013/02/05 | 69,300 | 72,900 | 69,100 | 70,100 | -400 | -0.6% | 1,117 |
| 2013/02/04 | 75,700 | 76,300 | 70,000 | 70,500 | -6,200 | -8.1% | 2,257 |
| 2013/02/01 | 75,500 | 79,900 | 75,100 | 76,700 | -1,800 | -2.3% | 1,898 |
| 2013/01/31 | 77,500 | 81,500 | 70,500 | 78,500 | +2,500 | +3.3% | 4,115 |
| 2013/01/30 | 71,500 | 77,400 | 68,500 | 76,000 | +1,500 | +2% | 6,464 |
| 2013/01/29 | 91,000 | 99,000 | 74,500 | 74,500 | -15,000 | -16.8% | 13,639 |
| 2013/01/28 | 85,000 | 89,500 | 83,100 | 89,500 | +15,000 | +20.1% | 15,650 |
| 2013/01/25 | 70,000 | 74,500 | 67,000 | 74,500 | +10,000 | +15.5% | 8,436 |
| 2013/01/24 | 58,500 | 64,500 | 57,900 | 64,500 | +10,000 | +18.3% | 5,947 |
| 2013/01/23 | 53,900 | 62,000 | 53,600 | 54,500 | +1,200 | +2.3% | 3,600 |
| 2013/01/22 | 54,000 | 54,700 | 52,700 | 53,300 | -200 | -0.4% | 600 |
| 2013/01/21 | 52,600 | 54,000 | 52,000 | 53,500 | +1,400 | +2.7% | 529 |
| 2013/01/18 | 52,300 | 52,900 | 51,700 | 52,100 | +1,000 | +2% | 500 |
| 2013/01/17 | 52,600 | 52,900 | 50,800 | 51,100 | -800 | -1.5% | 694 |
| 2013/01/16 | 54,700 | 54,900 | 50,800 | 51,900 | -800 | -1.5% | 2,303 |
2951～
3000
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
