モダリスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/28 | 91 | 93 | 89 | 92 | +2 | +2.2% | 1,294,900 |
| 2025/07/25 | 91 | 92 | 89 | 90 | -1 | -1.1% | 1,181,400 |
| 2025/07/24 | 89 | 91 | 88 | 91 | +2 | +2.2% | 1,287,200 |
| 2025/07/23 | 88 | 91 | 88 | 89 | +1 | +1.1% | 1,616,500 |
| 2025/07/22 | 89 | 91 | 88 | 88 | -2 | -2.2% | 1,063,100 |
| 2025/07/18 | 89 | 92 | 88 | 90 | ±0 | ±0% | 1,576,400 |
| 2025/07/17 | 87 | 90 | 87 | 90 | +2 | +2.3% | 1,808,700 |
| 2025/07/16 | 88 | 89 | 86 | 88 | ±0 | ±0% | 2,111,900 |
| 2025/07/15 | 90 | 91 | 86 | 88 | -2 | -2.2% | 3,735,200 |
| 2025/07/14 | 91 | 94 | 88 | 90 | -4 | -4.3% | 5,596,300 |
| 2025/07/11 | 100 | 102 | 92 | 94 | -3 | -3.1% | 11,598,200 |
| 2025/07/10 | 90 | 103 | 90 | 97 | +6 | +6.6% | 18,310,200 |
| 2025/07/09 | 92 | 95 | 88 | 91 | +3 | +3.4% | 9,644,800 |
| 2025/07/08 | 82 | 91 | 81 | 88 | +6 | +7.3% | 8,138,500 |
| 2025/07/07 | 86 | 88 | 80 | 82 | +1 | +1.2% | 10,610,600 |
| 2025/07/04 | 79 | 83 | 79 | 81 | +1 | +1.3% | 1,168,800 |
| 2025/07/03 | 78 | 81 | 78 | 80 | +3 | +3.9% | 1,460,000 |
| 2025/07/02 | 80 | 80 | 76 | 77 | -3 | -3.8% | 2,730,800 |
| 2025/07/01 | 83 | 85 | 79 | 80 | -2 | -2.4% | 2,150,300 |
| 2025/06/30 | 81 | 85 | 81 | 82 | -2 | -2.4% | 2,812,700 |
| 2025/06/27 | 84 | 87 | 83 | 84 | ±0 | ±0% | 1,346,900 |
| 2025/06/26 | 86 | 86 | 83 | 84 | -2 | -2.3% | 1,391,300 |
| 2025/06/25 | 86 | 87 | 84 | 86 | -1 | -1.1% | 1,430,900 |
| 2025/06/24 | 85 | 88 | 84 | 87 | +2 | +2.4% | 1,796,300 |
| 2025/06/23 | 83 | 85 | 82 | 85 | ±0 | ±0% | 1,350,600 |
| 2025/06/20 | 88 | 89 | 84 | 85 | -3 | -3.4% | 3,017,000 |
| 2025/06/19 | 91 | 93 | 88 | 88 | -2 | -2.2% | 4,097,600 |
| 2025/06/18 | 90 | 93 | 88 | 90 | -1 | -1.1% | 4,136,700 |
| 2025/06/17 | 93 | 94 | 90 | 91 | -1 | -1.1% | 3,181,000 |
| 2025/06/16 | 88 | 94 | 87 | 92 | +4 | +4.5% | 5,625,400 |
| 2025/06/13 | 91 | 92 | 86 | 88 | -2 | -2.2% | 5,213,600 |
| 2025/06/12 | 95 | 96 | 88 | 90 | -3 | -3.2% | 9,675,800 |
| 2025/06/11 | 98 | 100 | 92 | 93 | -4 | -4.1% | 17,089,900 |
| 2025/06/10 | 112 | 119 | 95 | 97 | -9 | -8.5% | 58,558,700 |
| 2025/06/09 | 81 | 106 | 78 | 106 | +30 | +39.5% | 74,445,500 |
| 2025/06/06 | 77 | 79 | 75 | 76 | -1 | -1.3% | 1,552,800 |
| 2025/06/05 | 78 | 80 | 77 | 77 | -1 | -1.3% | 478,100 |
| 2025/06/04 | 76 | 82 | 76 | 78 | +1 | +1.3% | 2,087,500 |
| 2025/06/03 | 76 | 77 | 74 | 77 | +1 | +1.3% | 1,321,600 |
| 2025/06/02 | 77 | 78 | 76 | 76 | ±0 | ±0% | 567,600 |
| 2025/05/30 | 75 | 78 | 75 | 76 | +2 | +2.7% | 1,324,000 |
| 2025/05/29 | 75 | 76 | 74 | 74 | ±0 | ±0% | 598,100 |
| 2025/05/28 | 75 | 76 | 73 | 74 | ±0 | ±0% | 907,400 |
| 2025/05/27 | 74 | 75 | 73 | 74 | -1 | -1.3% | 944,200 |
| 2025/05/26 | 75 | 76 | 74 | 75 | -1 | -1.3% | 827,000 |
| 2025/05/23 | 77 | 79 | 75 | 76 | -2 | -2.6% | 1,339,600 |
| 2025/05/22 | 80 | 80 | 77 | 78 | -4 | -4.9% | 1,962,500 |
| 2025/05/21 | 85 | 86 | 80 | 82 | +1 | +1.2% | 4,441,100 |
| 2025/05/20 | 79 | 83 | 79 | 81 | +2 | +2.5% | 1,512,600 |
| 2025/05/19 | 81 | 82 | 78 | 79 | -3 | -3.7% | 1,643,400 |
1～
50
件表示中 / 1221件
類似銘柄と比較する
現在ご覧いただいている「モダリス」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 |
|---|---|---|---|---|---|---|---|---|
| モダリス | 9,100円 | - | - | 0.00% | - | 1.99倍 |
|
遺伝子治療薬の創薬ベンチャー、ＤＮＡ切断しないエピゲノム編集に強み。研究開発中心は米国 |
| ティムス | 16,300円 | - | - | 0.00% | - | 2.65倍 |
|
東京農工大発創薬ベンチャー。黒カビ由来の急性期脳梗塞薬候補を中国ＣＯＲＸＥＬ社に導出 |
| ノイルイミューン | 17,200円 | -28.6% | - | 0.00% | - | 1.58倍 |
|
独自技術用いたＣＡＲ－Ｔ細胞免疫療法で抗がん剤を複数開発中。中外製薬とライセンス契約 |
| 日ケミファ | 150,000円 | +7.5% | -77.4% | 3.33% | 36.08倍 | 0.28倍 |
|
後発薬中堅、検査薬事業が第２の柱に。提携含めた新薬開発、ベトナムなど海外事業を中期強化 |
| ブライトパス | 6,200円 | -100.0% | - | 0.00% | - | 6.85倍 |
|
久留米大学発創薬ベンチャー。がん向け遺伝子導入ｉＰＳ由来細胞医薬や抗体医薬開発に注力 |
市場注目の銘柄
チャート関連のコラム
