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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/05/16 | 74 | 83 | 74 | 82 | +8 | +10.8% | 3,413,400 |
| 2025/05/15 | 74 | 75 | 72 | 74 | ±0 | ±0% | 1,166,500 |
| 2025/05/14 | 76 | 76 | 73 | 74 | -1 | -1.3% | 1,422,400 |
| 2025/05/13 | 76 | 81 | 74 | 75 | +3 | +4.2% | 8,176,900 |
| 2025/05/12 | 73 | 73 | 72 | 72 | -1 | -1.4% | 432,400 |
| 2025/05/09 | 73 | 74 | 72 | 73 | ±0 | ±0% | 644,800 |
| 2025/05/08 | 75 | 75 | 72 | 73 | -2 | -2.7% | 888,200 |
| 2025/05/07 | 75 | 76 | 74 | 75 | ±0 | ±0% | 194,000 |
| 2025/05/02 | 75 | 76 | 74 | 75 | -1 | -1.3% | 579,600 |
| 2025/05/01 | 76 | 81 | 74 | 76 | -1 | -1.3% | 5,348,700 |
| 2025/04/30 | 75 | 78 | 75 | 77 | +2 | +2.7% | 944,400 |
| 2025/04/28 | 77 | 78 | 75 | 75 | -2 | -2.6% | 1,179,900 |
| 2025/04/25 | 79 | 79 | 77 | 77 | -1 | -1.3% | 838,700 |
| 2025/04/24 | 79 | 80 | 78 | 78 | ±0 | ±0% | 273,600 |
| 2025/04/23 | 81 | 81 | 78 | 78 | -2 | -2.5% | 878,300 |
| 2025/04/22 | 79 | 81 | 78 | 80 | -1 | -1.2% | 836,100 |
| 2025/04/21 | 81 | 88 | 77 | 81 | ±0 | ±0% | 6,304,400 |
| 2025/04/18 | 79 | 83 | 78 | 81 | +3 | +3.8% | 1,276,700 |
| 2025/04/17 | 77 | 79 | 76 | 78 | +1 | +1.3% | 433,700 |
| 2025/04/16 | 78 | 79 | 77 | 77 | -1 | -1.3% | 456,400 |
| 2025/04/15 | 79 | 80 | 78 | 78 | ±0 | ±0% | 692,100 |
| 2025/04/14 | 79 | 81 | 78 | 78 | +1 | +1.3% | 1,222,100 |
| 2025/04/11 | 74 | 79 | 74 | 77 | +1 | +1.3% | 1,046,900 |
| 2025/04/10 | 77 | 78 | 74 | 76 | +4 | +5.6% | 2,342,500 |
| 2025/04/09 | 73 | 75 | 70 | 72 | -2 | -2.7% | 2,082,600 |
| 2025/04/08 | 71 | 77 | 71 | 74 | +8 | +12.1% | 2,411,900 |
| 2025/04/07 | 70 | 72 | 66 | 66 | -12 | -15.4% | 4,717,600 |
| 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 |
1～
50
件表示中 / 1174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 | 8,200円 | - | - | 0.00% | - | 1.71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 |
| ペルセウス | 44,200円 | - | - | - | - | 4.82倍 |
|
東大発バイオベンチャー。高機能抗体の取得に強み。抗体医薬品や抗体薬物複合体（ＡＤＣ）開発 |
| 日ケミファ | 146,100円 | +7.5% | -77.4% | 3.42% | 35.15倍 | 0.28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 | - | - | - | - | - | - |
|
- |
| クリングル | 84,500円 | +240.0% | - | 0.00% | - | 3.65倍 |
|
細胞の増殖、保護、修復などの機能があるＨＧＦタンパク質を用いて、難治性疾患治療薬を開発 |
市場注目の銘柄
チャート関連のコラム
