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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 76 | 79 | 73 | 78 | -1 | -1.3% | 3,581,800 |
| 2025/04/03 | 78 | 82 | 77 | 79 | -4 | -4.8% | 2,541,200 |
| 2025/04/02 | 84 | 85 | 83 | 83 | -3 | -3.5% | 1,700,800 |
| 2025/04/01 | 87 | 88 | 84 | 86 | ±0 | ±0% | 1,428,800 |
| 2025/03/31 | 88 | 88 | 85 | 86 | -4 | -4.4% | 2,091,900 |
| 2025/03/28 | 88 | 90 | 88 | 90 | +1 | +1.1% | 1,080,100 |
| 2025/03/27 | 91 | 92 | 88 | 89 | -4 | -4.3% | 2,299,000 |
| 2025/03/26 | 90 | 93 | 90 | 93 | +3 | +3.3% | 1,203,900 |
| 2025/03/25 | 90 | 91 | 89 | 90 | +1 | +1.1% | 1,563,200 |
| 2025/03/24 | 90 | 92 | 89 | 89 | -2 | -2.2% | 1,087,900 |
| 2025/03/21 | 90 | 92 | 90 | 91 | +1 | +1.1% | 803,900 |
| 2025/03/19 | 92 | 93 | 90 | 90 | -2 | -2.2% | 960,100 |
| 2025/03/18 | 90 | 92 | 90 | 92 | +2 | +2.2% | 659,000 |
| 2025/03/17 | 89 | 91 | 87 | 90 | +2 | +2.3% | 1,023,900 |
| 2025/03/14 | 88 | 90 | 88 | 88 | +1 | +1.1% | 1,564,000 |
| 2025/03/13 | 90 | 90 | 87 | 87 | -2 | -2.2% | 1,208,700 |
| 2025/03/12 | 87 | 90 | 87 | 89 | +3 | +3.5% | 1,128,900 |
| 2025/03/11 | 87 | 87 | 84 | 86 | -1 | -1.1% | 1,515,500 |
| 2025/03/10 | 86 | 89 | 85 | 87 | +1 | +1.2% | 1,220,000 |
| 2025/03/07 | 86 | 88 | 85 | 86 | -1 | -1.1% | 1,452,200 |
| 2025/03/06 | 87 | 89 | 86 | 87 | ±0 | ±0% | 917,900 |
| 2025/03/05 | 85 | 88 | 85 | 87 | +2 | +2.4% | 1,490,600 |
| 2025/03/04 | 86 | 87 | 82 | 85 | -2 | -2.3% | 3,700,200 |
| 2025/03/03 | 89 | 90 | 87 | 87 | ±0 | ±0% | 2,038,700 |
| 2025/02/28 | 90 | 91 | 87 | 87 | -4 | -4.4% | 4,627,400 |
| 2025/02/27 | 93 | 94 | 90 | 91 | -3 | -3.2% | 3,677,800 |
| 2025/02/26 | 96 | 97 | 91 | 94 | -1 | -1.1% | 3,384,200 |
| 2025/02/25 | 92 | 98 | 91 | 95 | -4 | -4% | 3,297,600 |
| 2025/02/21 | 100 | 100 | 97 | 99 | ±0 | ±0% | 2,340,600 |
| 2025/02/20 | 100 | 102 | 98 | 99 | -1 | -1% | 1,809,900 |
| 2025/02/19 | 101 | 102 | 99 | 100 | -1 | -1% | 2,385,000 |
| 2025/02/18 | 102 | 104 | 101 | 101 | -1 | -1% | 2,222,500 |
| 2025/02/17 | 100 | 105 | 99 | 102 | +2 | +2% | 3,670,800 |
| 2025/02/14 | 99 | 103 | 97 | 100 | +1 | +1% | 3,870,300 |
| 2025/02/13 | 100 | 101 | 98 | 99 | -2 | -2% | 2,009,500 |
| 2025/02/12 | 100 | 101 | 98 | 101 | +2 | +2% | 2,899,200 |
| 2025/02/10 | 99 | 101 | 98 | 99 | +1 | +1% | 2,239,600 |
| 2025/02/07 | 98 | 100 | 97 | 98 | -1 | -1% | 1,499,200 |
| 2025/02/06 | 97 | 100 | 97 | 99 | +1 | +1% | 2,324,400 |
| 2025/02/05 | 96 | 99 | 96 | 98 | +2 | +2.1% | 1,776,000 |
| 2025/02/04 | 96 | 98 | 95 | 96 | +1 | +1.1% | 1,624,500 |
| 2025/02/03 | 95 | 97 | 93 | 95 | -1 | -1% | 3,577,600 |
| 2025/01/31 | 97 | 98 | 95 | 96 | -1 | -1% | 2,372,500 |
| 2025/01/30 | 99 | 99 | 97 | 97 | -2 | -2% | 3,394,600 |
| 2025/01/29 | 101 | 101 | 98 | 99 | -1 | -1% | 3,365,300 |
| 2025/01/28 | 102 | 102 | 100 | 100 | -2 | -2% | 3,600,100 |
| 2025/01/27 | 102 | 106 | 102 | 102 | ±0 | ±0% | 6,333,800 |
| 2025/01/24 | 105 | 108 | 102 | 102 | -1 | -1% | 11,775,000 |
| 2025/01/23 | 109 | 109 | 100 | 103 | +1 | +1% | 9,799,200 |
| 2025/01/22 | 99 | 103 | 99 | 102 | +3 | +3% | 3,506,200 |
1～
50
件表示中 / 1144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 | 7,800円 | - | - | 0.00% | - | 1.63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 |
| 日ケミファ | 146,700円 | +2.5% | - | 3.41% | 88.21倍 | 0.29倍 |
|
中堅後発薬メーカー。長期収載品の主力は痛風薬ウラリット。新薬開発、検査薬事業を中期強化 |
| ＮＰＴ | - | - | - | - | - | - |
|
- |
| ティムス | 14,200円 | - | - | 0.00% | - | 1.93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 |
| カイノス | 118,400円 | +6.8% | -13.8% | 2.96% | 9.07倍 | 0.77倍 |
|
臨床検査薬の中堅メーカー。生化学、免疫血清学的検査用試薬に重点。共同開発の促進に注力 |
市場注目の銘柄
チャート関連のコラム
