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 |
---|---|---|---|---|---|---|---|
2011/10/05 | 64,500 | 65,300 | 60,000 | 62,900 | -2,400 | -3.7% | 87 |
2011/10/04 | 67,000 | 67,000 | 64,000 | 65,300 | -2,700 | -4% | 59 |
2011/10/03 | 65,600 | 68,500 | 65,600 | 68,000 | +1,000 | +1.5% | 116 |
2011/09/30 | 65,500 | 67,000 | 64,100 | 67,000 | +2,000 | +3.1% | 86 |
2011/09/29 | 62,600 | 65,400 | 62,000 | 65,000 | +1,800 | +2.8% | 88 |
2011/09/28 | 63,300 | 63,900 | 62,500 | 63,200 | +1,000 | +1.6% | 87 |
2011/09/27 | 60,000 | 64,200 | 60,000 | 62,200 | +4,100 | +7.1% | 127 |
2011/09/26 | 67,100 | 67,100 | 58,100 | 58,100 | -10,000 | -14.7% | 387 |
2011/09/22 | 69,500 | 70,000 | 68,000 | 68,100 | -900 | -1.3% | 114 |
2011/09/21 | 70,000 | 70,000 | 68,400 | 69,000 | -1,000 | -1.4% | 40 |
2011/09/20 | 70,400 | 71,500 | 69,000 | 70,000 | -1,000 | -1.4% | 62 |
2011/09/16 | 71,000 | 71,100 | 69,700 | 71,000 | +200 | +0.3% | 31 |
2011/09/15 | 69,300 | 70,800 | 68,000 | 70,800 | +1,600 | +2.3% | 49 |
2011/09/14 | 72,000 | 72,000 | 69,100 | 69,200 | -1,600 | -2.3% | 75 |
2011/09/13 | 71,800 | 73,000 | 70,200 | 70,800 | -1,000 | -1.4% | 162 |
2011/09/12 | 69,000 | 72,500 | 67,900 | 71,800 | +2,100 | +3% | 185 |
2011/09/09 | 70,000 | 70,000 | 68,300 | 69,700 | +700 | +1% | 23 |
2011/09/08 | 68,200 | 70,500 | 67,500 | 69,000 | +1,800 | +2.7% | 97 |
2011/09/07 | 67,600 | 68,400 | 67,000 | 67,200 | +100 | +0.1% | 62 |
2011/09/06 | 68,400 | 68,500 | 67,000 | 67,100 | -1,200 | -1.8% | 77 |
2011/09/05 | 67,700 | 68,500 | 67,200 | 68,300 | -400 | -0.6% | 48 |
2011/09/02 | 69,700 | 72,000 | 68,500 | 68,700 | +200 | +0.3% | 124 |
2011/09/01 | 69,400 | 69,500 | 68,500 | 68,500 | -700 | -1% | 60 |
2011/08/31 | 68,300 | 69,300 | 68,300 | 69,200 | +900 | +1.3% | 55 |
2011/08/30 | 68,100 | 69,300 | 68,100 | 68,300 | ±0 | ±0% | 14 |
2011/08/29 | 67,200 | 69,800 | 67,200 | 68,300 | +100 | +0.1% | 75 |
2011/08/26 | 67,800 | 68,200 | 67,100 | 68,200 | +200 | +0.3% | 26 |
2011/08/25 | 68,100 | 68,200 | 67,500 | 68,000 | +500 | +0.7% | 20 |
2011/08/24 | 69,000 | 69,800 | 67,000 | 67,500 | -1,500 | -2.2% | 56 |
2011/08/23 | 68,500 | 70,700 | 66,800 | 69,000 | +2,000 | +3% | 82 |
2011/08/22 | 68,000 | 68,400 | 66,100 | 67,000 | -2,200 | -3.2% | 120 |
2011/08/19 | 71,000 | 71,000 | 68,900 | 69,200 | -2,800 | -3.9% | 92 |
2011/08/18 | 71,500 | 72,800 | 71,200 | 72,000 | ±0 | ±0% | 48 |
2011/08/17 | 71,100 | 72,000 | 71,100 | 72,000 | +700 | +1% | 43 |
2011/08/16 | 73,000 | 73,000 | 70,000 | 71,300 | -2,000 | -2.7% | 125 |
2011/08/15 | 74,500 | 74,500 | 71,800 | 73,300 | -100 | -0.1% | 46 |
2011/08/12 | 71,600 | 73,500 | 70,200 | 73,400 | +2,400 | +3.4% | 129 |
2011/08/11 | 69,500 | 71,000 | 68,300 | 71,000 | -500 | -0.7% | 99 |
2011/08/10 | 71,500 | 73,200 | 70,000 | 71,500 | +1,500 | +2.1% | 148 |
2011/08/09 | 64,200 | 71,800 | 61,300 | 70,000 | +2,800 | +4.2% | 450 |
2011/08/08 | 67,300 | 75,500 | 67,000 | 67,200 | -1,100 | -1.6% | 193 |
2011/08/05 | 68,800 | 68,800 | 66,000 | 68,300 | -2,200 | -3.1% | 239 |
2011/08/04 | 70,900 | 71,800 | 70,400 | 70,500 | -1,000 | -1.4% | 102 |
2011/08/03 | 71,500 | 71,500 | 70,000 | 71,500 | -800 | -1.1% | 151 |
2011/08/02 | 74,400 | 74,400 | 71,600 | 72,300 | -1,200 | -1.6% | 126 |
2011/08/01 | 73,100 | 75,000 | 73,100 | 73,500 | -500 | -0.7% | 85 |
2011/07/29 | 75,200 | 76,000 | 73,000 | 74,000 | -2,800 | -3.6% | 224 |
2011/07/28 | 77,000 | 77,300 | 76,500 | 76,800 | -300 | -0.4% | 97 |
2011/07/27 | 77,700 | 77,700 | 77,000 | 77,100 | -600 | -0.8% | 88 |
2011/07/26 | 77,800 | 78,000 | 77,500 | 77,700 | -100 | -0.1% | 65 |
3201~
3250
件表示中 / 3572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 | 4,900円 | +294.7% | - | 0.00% | - | 0.50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 |
Chordia | 23,600円 | - | - | 0.00% | - | 3.86倍 |
|
RNA制御ストレスを標的とする低分子抗がん薬を開発中。開発品・研究者は武田にルーツ |
オンコリス | 65,000円 | +58.7% | - | 0.00% | - | 10.49倍 |
|
腫瘍溶解ウイルス技術使うがん治療薬柱に感染症薬も開発。導出先が神経疾患薬を米国治験中 |
PRISMBio | 34,800円 | +167.9% | - | 0.00% | - | 5.41倍 |
|
独自の創薬基盤技術で細胞内タンパク質間相互作用制御する低分子化合物の創薬ベンチャー |
メディシノバ | 25,200円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム