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 |
---|---|---|---|---|---|---|---|
2011/06/02 | 80,500 | 80,500 | 79,000 | 79,400 | -2,100 | -2.6% | 87 |
2011/06/01 | 81,500 | 81,500 | 80,300 | 81,500 | +500 | +0.6% | 91 |
2011/05/31 | 81,100 | 82,500 | 80,600 | 81,000 | ±0 | ±0% | 122 |
2011/05/30 | 80,300 | 84,000 | 80,000 | 81,000 | +700 | +0.9% | 184 |
2011/05/27 | 79,500 | 81,400 | 78,700 | 80,300 | +2,600 | +3.3% | 105 |
2011/05/26 | 77,800 | 78,200 | 77,000 | 77,700 | +700 | +0.9% | 106 |
2011/05/25 | 79,900 | 80,500 | 76,500 | 77,000 | -1,400 | -1.8% | 183 |
2011/05/24 | 76,500 | 78,400 | 76,500 | 78,400 | +1,300 | +1.7% | 66 |
2011/05/23 | 78,000 | 78,300 | 77,000 | 77,100 | -1,900 | -2.4% | 92 |
2011/05/20 | 77,200 | 79,100 | 77,200 | 79,000 | +1,900 | +2.5% | 103 |
2011/05/19 | 78,000 | 79,300 | 77,000 | 77,100 | -900 | -1.2% | 89 |
2011/05/18 | 77,300 | 79,700 | 76,800 | 78,000 | -100 | -0.1% | 150 |
2011/05/17 | 80,000 | 80,900 | 76,000 | 78,100 | -1,900 | -2.4% | 124 |
2011/05/16 | 81,500 | 81,500 | 80,000 | 80,000 | -1,500 | -1.8% | 126 |
2011/05/13 | 83,600 | 83,600 | 80,700 | 81,500 | -1,600 | -1.9% | 130 |
2011/05/12 | 82,200 | 85,000 | 81,000 | 83,100 | +1,200 | +1.5% | 176 |
2011/05/11 | 82,000 | 82,200 | 81,300 | 81,900 | -100 | -0.1% | 128 |
2011/05/10 | 80,500 | 82,000 | 80,500 | 82,000 | +1,600 | +2% | 81 |
2011/05/09 | 80,300 | 81,200 | 80,300 | 80,400 | -400 | -0.5% | 36 |
2011/05/06 | 80,400 | 81,400 | 80,400 | 80,800 | -1,100 | -1.3% | 62 |
2011/05/02 | 81,700 | 82,500 | 80,100 | 81,900 | -500 | -0.6% | 164 |
2011/04/28 | 81,000 | 82,600 | 81,000 | 82,400 | -100 | -0.1% | 106 |
2011/04/27 | 80,700 | 82,500 | 80,700 | 82,500 | +1,600 | +2% | 92 |
2011/04/26 | 82,500 | 82,500 | 80,500 | 80,900 | -1,600 | -1.9% | 89 |
2011/04/25 | 83,900 | 83,900 | 81,200 | 82,500 | -1,800 | -2.1% | 125 |
2011/04/22 | 82,000 | 84,300 | 81,000 | 84,300 | +2,300 | +2.8% | 116 |
2011/04/21 | 82,000 | 85,900 | 80,000 | 82,000 | +1,200 | +1.5% | 165 |
2011/04/20 | 79,500 | 81,500 | 79,500 | 80,800 | +1,700 | +2.1% | 129 |
2011/04/19 | 79,000 | 80,500 | 79,000 | 79,100 | -1,300 | -1.6% | 91 |
2011/04/18 | 81,600 | 81,600 | 80,400 | 80,400 | -900 | -1.1% | 57 |
2011/04/15 | 81,800 | 81,800 | 80,300 | 81,300 | +300 | +0.4% | 75 |
2011/04/14 | 79,500 | 82,000 | 79,500 | 81,000 | ±0 | ±0% | 134 |
2011/04/13 | 80,000 | 81,000 | 78,800 | 81,000 | +900 | +1.1% | 145 |
2011/04/12 | 81,300 | 81,900 | 79,500 | 80,100 | -1,000 | -1.2% | 183 |
2011/04/11 | 80,000 | 83,000 | 79,700 | 81,100 | +100 | +0.1% | 197 |
2011/04/08 | 80,000 | 81,300 | 79,500 | 81,000 | -400 | -0.5% | 251 |
2011/04/07 | 80,700 | 82,500 | 80,000 | 81,400 | -100 | -0.1% | 158 |
2011/04/06 | 80,600 | 82,500 | 79,800 | 81,500 | -600 | -0.7% | 210 |
2011/04/05 | 86,500 | 87,000 | 81,500 | 82,100 | -4,400 | -5.1% | 172 |
2011/04/04 | 87,800 | 87,800 | 86,500 | 86,500 | -400 | -0.5% | 69 |
2011/04/01 | 87,700 | 88,000 | 86,500 | 86,900 | +200 | +0.2% | 110 |
2011/03/31 | 87,900 | 88,000 | 86,500 | 86,700 | -700 | -0.8% | 84 |
2011/03/30 | 88,600 | 88,600 | 86,000 | 87,400 | +300 | +0.3% | 187 |
2011/03/29 | 85,500 | 88,000 | 85,000 | 87,100 | +600 | +0.7% | 345 |
2011/03/28 | 87,000 | 88,000 | 85,700 | 86,500 | -1,500 | -1.7% | 218 |
2011/03/25 | 90,000 | 91,000 | 87,100 | 88,000 | -500 | -0.6% | 369 |
2011/03/24 | 90,200 | 91,000 | 88,000 | 88,500 | -1,600 | -1.8% | 304 |
2011/03/23 | 92,500 | 92,600 | 90,000 | 90,100 | -1,900 | -2.1% | 259 |
2011/03/22 | 90,000 | 94,800 | 89,800 | 92,000 | +3,500 | +4% | 712 |
2011/03/18 | 83,000 | 93,000 | 82,000 | 88,500 | +8,900 | +11.2% | 681 |
3301~
3350
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