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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 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 |
| 2013/01/15 | 45,200 | 52,700 | 45,000 | 52,700 | +7,050 | +15.4% | 2,476 |
| 2013/01/11 | 43,900 | 48,000 | 42,900 | 45,650 | -4,250 | -8.5% | 6,059 |
| 2013/01/10 | 55,500 | 55,700 | 48,800 | 49,900 | -6,500 | -11.5% | 3,465 |
| 2013/01/09 | 55,300 | 56,700 | 55,000 | 56,400 | +800 | +1.4% | 756 |
| 2013/01/08 | 54,600 | 56,000 | 54,500 | 55,600 | +1,100 | +2% | 758 |
| 2013/01/07 | 54,000 | 54,800 | 53,700 | 54,500 | +900 | +1.7% | 660 |
| 2013/01/04 | 54,100 | 55,500 | 53,300 | 53,600 | +100 | +0.2% | 873 |
| 2012/12/28 | 51,800 | 54,800 | 51,800 | 53,500 | +2,100 | +4.1% | 560 |
| 2012/12/27 | 51,800 | 51,900 | 50,800 | 51,400 | -500 | -1% | 493 |
| 2012/12/26 | 52,200 | 52,200 | 51,100 | 51,900 | -500 | -1% | 457 |
| 2012/12/25 | 52,400 | 53,300 | 52,100 | 52,400 | -600 | -1.1% | 433 |
| 2012/12/21 | 53,500 | 53,600 | 52,300 | 53,000 | -800 | -1.5% | 734 |
| 2012/12/20 | 53,900 | 54,600 | 53,200 | 53,800 | ±0 | ±0% | 437 |
| 2012/12/19 | 53,800 | 54,100 | 53,500 | 53,800 | -500 | -0.9% | 397 |
| 2012/12/18 | 54,800 | 55,000 | 53,800 | 54,300 | -800 | -1.5% | 491 |
| 2012/12/17 | 55,600 | 55,900 | 54,200 | 55,100 | -800 | -1.4% | 518 |
| 2012/12/14 | 54,800 | 56,000 | 54,800 | 55,900 | +1,000 | +1.8% | 403 |
3051～
3100
件表示中 / 3768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 | 8,300円 | +110.0% | - | 0.00% | - | 9.05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 |
| 富士製薬 | 147,000円 | +15.7% | +5.3% | 3.10% | 10.63倍 | 0.78倍 |
|
女性医療、急性期医療の２領域に強い後発薬メーカー。注射剤が主体。新薬・バイオ後続品も |
| ミズホメディ | 158,000円 | -20.7% | -41.2% | 6.01% | 13.47倍 | 1.75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 |
| レナサイエンス | 229,000円 | -14.4% | - | 0.00% | - | 16.93倍 |
|
東北大発創薬ベンチャー。創業者の宮田同大教授が発見した低分子化合物を使い治療薬を開発 |
| ＣＡＮＢＡＳ | 139,900円 | - | - | 0.00% | - | 9.47倍 |
|
抗がん剤開発に特化した創薬ベンチャー。主力の膵臓がん治療薬候補は自社開発。導出も模索 |
市場注目の銘柄
チャート関連のコラム
