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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 2025/01/21 | 100 | 101 | 98 | 99 | -1 | -1% | 3,208,300 |
| 2025/01/20 | 100 | 103 | 100 | 100 | ±0 | ±0% | 1,428,400 |
| 2025/01/17 | 102 | 103 | 99 | 100 | -3 | -2.9% | 2,445,400 |
| 2025/01/16 | 104 | 105 | 101 | 103 | -1 | -1% | 1,440,900 |
| 2025/01/15 | 103 | 104 | 101 | 104 | ±0 | ±0% | 1,895,400 |
| 2025/01/14 | 104 | 106 | 103 | 104 | ±0 | ±0% | 2,136,100 |
| 2025/01/10 | 102 | 106 | 102 | 104 | +3 | +3% | 3,419,100 |
| 2025/01/09 | 100 | 104 | 99 | 101 | +1 | +1% | 3,723,300 |
| 2025/01/08 | 103 | 105 | 100 | 100 | -3 | -2.9% | 5,802,800 |
| 2025/01/07 | 106 | 107 | 101 | 103 | -6 | -5.5% | 10,055,500 |
| 2025/01/06 | 101 | 127 | 98 | 109 | +7 | +6.9% | 28,896,000 |
| 2024/12/30 | 101 | 103 | 100 | 102 | ±0 | ±0% | 1,594,200 |
| 2024/12/27 | 99 | 104 | 98 | 102 | +3 | +3% | 2,514,800 |
| 2024/12/26 | 100 | 103 | 98 | 99 | -3 | -2.9% | 3,242,700 |
| 2024/12/25 | 100 | 103 | 98 | 102 | +2 | +2% | 2,625,100 |
| 2024/12/24 | 102 | 104 | 99 | 100 | -2 | -2% | 2,456,000 |
| 2024/12/23 | 99 | 102 | 95 | 102 | +2 | +2% | 4,935,200 |
| 2024/12/20 | 103 | 107 | 100 | 100 | -3 | -2.9% | 4,125,300 |
| 2024/12/19 | 103 | 105 | 101 | 103 | -2 | -1.9% | 2,836,400 |
| 2024/12/18 | 109 | 109 | 105 | 105 | -5 | -4.5% | 2,980,600 |
51～
100
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% | - | 1.74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
