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 |
---|---|---|---|---|---|---|---|
2012/08/16 | 57,600 | 57,600 | 54,800 | 55,600 | -1,500 | -2.6% | 778 |
2012/08/15 | 58,500 | 58,500 | 57,000 | 57,100 | -1,400 | -2.4% | 270 |
2012/08/14 | 59,100 | 60,000 | 58,300 | 58,500 | +400 | +0.7% | 196 |
2012/08/13 | 59,500 | 59,500 | 58,000 | 58,100 | -1,600 | -2.7% | 305 |
2012/08/10 | 58,600 | 60,500 | 58,500 | 59,700 | +100 | +0.2% | 353 |
2012/08/09 | 62,400 | 62,400 | 59,200 | 59,600 | -2,200 | -3.6% | 672 |
2012/08/08 | 61,500 | 64,400 | 61,000 | 61,800 | +800 | +1.3% | 1,158 |
2012/08/07 | 60,800 | 66,800 | 60,100 | 61,000 | +2,900 | +5% | 3,988 |
2012/08/06 | 58,000 | 59,000 | 56,200 | 58,100 | +100 | +0.2% | 624 |
2012/08/03 | 60,100 | 61,000 | 57,500 | 58,000 | -3,100 | -5.1% | 880 |
2012/08/02 | 59,000 | 61,500 | 58,100 | 61,100 | +1,100 | +1.8% | 902 |
2012/08/01 | 61,000 | 63,300 | 58,000 | 60,000 | +1,500 | +2.6% | 2,879 |
2012/07/31 | 59,000 | 61,500 | 56,700 | 58,500 | -2,500 | -4.1% | 2,494 |
2012/07/30 | 52,100 | 63,000 | 51,500 | 61,000 | +8,000 | +15.1% | 4,853 |
2012/07/27 | 54,000 | 55,300 | 52,100 | 53,000 | ±0 | ±0% | 806 |
2012/07/26 | 53,500 | 55,000 | 51,700 | 53,000 | +300 | +0.6% | 1,125 |
2012/07/25 | 55,600 | 56,000 | 50,800 | 52,700 | -4,900 | -8.5% | 2,072 |
2012/07/24 | 57,100 | 59,200 | 55,000 | 57,600 | -1,300 | -2.2% | 2,163 |
2012/07/23 | 64,800 | 64,800 | 56,500 | 58,900 | -4,900 | -7.7% | 3,150 |
2012/07/20 | 72,100 | 75,000 | 63,000 | 63,800 | -2,800 | -4.2% | 9,337 |
2012/07/19 | 63,400 | 70,400 | 61,400 | 66,600 | +6,200 | +10.3% | 10,778 |
2012/07/18 | 64,000 | 64,200 | 58,500 | 60,400 | -5,200 | -7.9% | 3,689 |
2012/07/17 | 68,300 | 71,900 | 64,000 | 65,600 | -2,500 | -3.7% | 3,745 |
2012/07/13 | 69,800 | 71,000 | 65,800 | 68,100 | -2,400 | -3.4% | 3,645 |
2012/07/12 | 71,000 | 76,500 | 69,300 | 70,500 | -2,000 | -2.8% | 4,856 |
2012/07/11 | 80,000 | 83,700 | 71,400 | 72,500 | -6,900 | -8.7% | 5,499 |
2012/07/10 | 82,000 | 90,500 | 73,600 | 79,400 | -5,100 | -6% | 10,440 |
2012/07/09 | 95,300 | 101,300 | 78,800 | 84,500 | -1,800 | -2.1% | 20,074 |
2012/07/06 | 82,800 | 86,300 | 77,000 | 86,300 | +15,000 | +21% | 10,191 |
2012/07/05 | 63,300 | 71,300 | 62,600 | 71,300 | +10,000 | +16.3% | 7,126 |
2012/07/04 | 55,100 | 61,300 | 53,700 | 61,300 | +10,000 | +19.5% | 12,936 |
2012/07/03 | 51,300 | 51,300 | 51,300 | 51,300 | +7,000 | +15.8% | 957 |
2012/07/02 | 37,100 | 44,300 | 36,300 | 44,300 | +7,000 | +18.8% | 710 |
2012/06/29 | 36,200 | 37,300 | 35,500 | 37,300 | +400 | +1.1% | 201 |
2012/06/28 | 36,750 | 37,250 | 36,100 | 36,900 | +450 | +1.2% | 198 |
2012/06/27 | 34,550 | 38,400 | 34,200 | 36,450 | +1,200 | +3.4% | 649 |
2012/06/26 | 36,300 | 36,300 | 34,550 | 35,250 | -950 | -2.6% | 414 |
2012/06/25 | 36,350 | 36,500 | 35,500 | 36,200 | +550 | +1.5% | 218 |
2012/06/22 | 35,200 | 35,950 | 35,000 | 35,650 | -550 | -1.5% | 231 |
2012/06/21 | 35,350 | 36,200 | 34,450 | 36,200 | +1,800 | +5.2% | 301 |
2012/06/20 | 34,950 | 35,000 | 34,250 | 34,400 | ±0 | ±0% | 197 |
2012/06/19 | 32,100 | 35,000 | 31,950 | 34,400 | +2,350 | +7.3% | 418 |
2012/06/18 | 32,900 | 32,900 | 31,200 | 32,050 | -150 | -0.5% | 119 |
2012/06/15 | 32,700 | 32,800 | 32,000 | 32,200 | +400 | +1.3% | 193 |
2012/06/14 | 30,300 | 32,450 | 30,300 | 31,800 | +1,300 | +4.3% | 213 |
2012/06/13 | 31,000 | 31,250 | 29,100 | 30,500 | -300 | -1% | 207 |
2012/06/12 | 28,500 | 31,450 | 28,500 | 30,800 | +2,360 | +8.3% | 298 |
2012/06/11 | 28,620 | 28,950 | 28,320 | 28,440 | -180 | -0.6% | 63 |
2012/06/08 | 29,200 | 29,200 | 28,100 | 28,620 | -580 | -2% | 77 |
2012/06/07 | 28,350 | 29,400 | 28,350 | 29,200 | +1,100 | +3.9% | 52 |
3001~
3050
件表示中 / 3586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 | 5,500円 | +294.7% | - | 0.00% | - | 0.59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 |
ステラファーマ | 49,400円 | +245.7% | - | 0.00% | - | 5.46倍 |
|
ステラケミファ系、持分会社に。がん放射線治療用ホウ素医薬品が柱。適応拡大・海外展開注力 |
メディシノバ | 31,200円 | - | - | - | - | - |
|
- |
NANO | 16,700円 | -20.0% | - | 0.00% | - | 3.88倍 |
|
mRNA医薬品に特化した創薬ベンチャー。創薬シーズ発掘から非臨床開発まで手がけて導出 |
シンバイオ | 25,500円 | -53.1% | - | 0.00% | - | 1.90倍 |
|
他社から新薬候補導入し開発、製品化。抗ウイルス薬「ブリンシドフォビル(BCV)」開発注力 |
市場注目の銘柄
チャート関連のコラム