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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 72 | 74 | 72 | 73 | +1 | +1.4% | 280,200 |
| 2024/01/25 | 73 | 74 | 72 | 72 | -2 | -2.7% | 354,000 |
| 2024/01/24 | 72 | 74 | 72 | 74 | +2 | +2.8% | 438,500 |
| 2024/01/23 | 73 | 74 | 72 | 72 | -1 | -1.4% | 451,800 |
| 2024/01/22 | 74 | 75 | 72 | 73 | -1 | -1.4% | 1,099,400 |
| 2024/01/19 | 76 | 81 | 73 | 74 | +5 | +7.2% | 5,590,100 |
| 2024/01/18 | 67 | 69 | 67 | 69 | +2 | +3% | 865,900 |
| 2024/01/17 | 71 | 72 | 67 | 67 | -3 | -4.3% | 1,432,300 |
| 2024/01/16 | 72 | 73 | 70 | 70 | -2 | -2.8% | 785,300 |
| 2024/01/15 | 74 | 75 | 71 | 72 | -2 | -2.7% | 1,385,100 |
| 2024/01/12 | 76 | 77 | 74 | 74 | -2 | -2.6% | 690,600 |
| 2024/01/11 | 74 | 77 | 74 | 76 | +1 | +1.3% | 546,800 |
| 2024/01/10 | 74 | 76 | 74 | 75 | +1 | +1.4% | 411,500 |
| 2024/01/09 | 76 | 76 | 73 | 74 | -1 | -1.3% | 963,300 |
| 2024/01/05 | 80 | 80 | 75 | 75 | -5 | -6.3% | 1,454,500 |
| 2024/01/04 | 72 | 81 | 72 | 80 | +8 | +11.1% | 2,000,900 |
| 2023/12/29 | 72 | 73 | 70 | 72 | ±0 | ±0% | 1,245,700 |
| 2023/12/28 | 65 | 73 | 65 | 72 | +8 | +12.5% | 2,074,000 |
| 2023/12/27 | 62 | 64 | 62 | 64 | +2 | +3.2% | 1,470,900 |
| 2023/12/26 | 65 | 66 | 61 | 62 | -3 | -4.6% | 2,747,900 |
| 2023/12/25 | 68 | 68 | 65 | 65 | -3 | -4.4% | 2,074,900 |
| 2023/12/22 | 70 | 70 | 68 | 68 | -1 | -1.4% | 971,900 |
| 2023/12/21 | 70 | 71 | 69 | 69 | -1 | -1.4% | 1,118,700 |
| 2023/12/20 | 71 | 72 | 70 | 70 | -1 | -1.4% | 910,900 |
| 2023/12/19 | 71 | 71 | 70 | 71 | +1 | +1.4% | 522,700 |
| 2023/12/18 | 71 | 72 | 70 | 70 | -1 | -1.4% | 654,000 |
| 2023/12/15 | 72 | 72 | 71 | 71 | ±0 | ±0% | 628,100 |
| 2023/12/14 | 70 | 73 | 70 | 71 | +1 | +1.4% | 1,132,300 |
| 2023/12/13 | 71 | 73 | 70 | 70 | -2 | -2.8% | 1,648,200 |
| 2023/12/12 | 75 | 76 | 72 | 72 | -4 | -5.3% | 1,764,900 |
| 2023/12/11 | 77 | 78 | 76 | 76 | -1 | -1.3% | 999,500 |
| 2023/12/08 | 79 | 79 | 77 | 77 | -2 | -2.5% | 1,192,400 |
| 2023/12/07 | 81 | 81 | 79 | 79 | -2 | -2.5% | 900,500 |
| 2023/12/06 | 80 | 81 | 80 | 81 | +1 | +1.3% | 856,200 |
| 2023/12/05 | 81 | 81 | 80 | 80 | -1 | -1.2% | 585,600 |
| 2023/12/04 | 82 | 82 | 81 | 81 | ±0 | ±0% | 737,700 |
| 2023/12/01 | 82 | 83 | 81 | 81 | ±0 | ±0% | 790,000 |
| 2023/11/30 | 82 | 83 | 81 | 81 | -1 | -1.2% | 617,600 |
| 2023/11/29 | 81 | 82 | 81 | 82 | ±0 | ±0% | 658,600 |
| 2023/11/28 | 83 | 84 | 82 | 82 | -1 | -1.2% | 833,600 |
| 2023/11/27 | 85 | 85 | 83 | 83 | -2 | -2.4% | 679,500 |
| 2023/11/24 | 83 | 85 | 83 | 85 | +1 | +1.2% | 843,700 |
| 2023/11/22 | 83 | 84 | 82 | 84 | ±0 | ±0% | 770,600 |
| 2023/11/21 | 84 | 84 | 83 | 84 | ±0 | ±0% | 448,200 |
| 2023/11/20 | 84 | 85 | 83 | 84 | +1 | +1.2% | 1,067,300 |
| 2023/11/17 | 83 | 84 | 82 | 83 | -1 | -1.2% | 758,500 |
| 2023/11/16 | 85 | 85 | 83 | 84 | ±0 | ±0% | 427,500 |
| 2023/11/15 | 85 | 85 | 83 | 84 | -1 | -1.2% | 916,700 |
| 2023/11/14 | 85 | 86 | 84 | 85 | ±0 | ±0% | 683,000 |
| 2023/11/13 | 87 | 87 | 85 | 85 | -3 | -3.4% | 891,600 |
301～
350
件表示中 / 3683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 | 6,900円 | +110.0% | - | 0.00% | - | 11.00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 |
| ヘリオス | 30,600円 | +150.0% | - | 0.00% | - | 15.02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 |
| ミズホメディ | 148,000円 | +1.2% | -13.9% | 5.74% | 8.73倍 | 1.62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 |
| 扶桑薬 | 231,400円 | +8.3% | +98.1% | 3.54% | 7.60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 |
| ＣＡＮＢＡＳ | 99,100円 | - | - | 0.00% | - | 6.34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
