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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 70 | 70 | 69 | 70 | ±0 | ±0% | 447,900 |
| 2024/06/25 | 69 | 71 | 68 | 70 | +2 | +2.9% | 457,500 |
| 2024/06/24 | 69 | 70 | 68 | 68 | -1 | -1.4% | 188,500 |
| 2024/06/21 | 69 | 70 | 68 | 69 | -1 | -1.4% | 282,000 |
| 2024/06/20 | 69 | 71 | 69 | 70 | +1 | +1.4% | 125,500 |
| 2024/06/19 | 70 | 71 | 69 | 69 | ±0 | ±0% | 84,000 |
| 2024/06/18 | 70 | 71 | 69 | 69 | -2 | -2.8% | 146,100 |
| 2024/06/17 | 70 | 71 | 69 | 71 | ±0 | ±0% | 99,400 |
| 2024/06/14 | 69 | 72 | 69 | 71 | ±0 | ±0% | 417,100 |
| 2024/06/13 | 69 | 71 | 69 | 71 | +1 | +1.4% | 162,000 |
| 2024/06/12 | 69 | 70 | 69 | 70 | ±0 | ±0% | 206,400 |
| 2024/06/11 | 70 | 71 | 69 | 70 | -1 | -1.4% | 145,100 |
| 2024/06/10 | 69 | 71 | 68 | 71 | +1 | +1.4% | 169,500 |
| 2024/06/07 | 69 | 72 | 66 | 70 | +1 | +1.4% | 694,700 |
| 2024/06/06 | 69 | 70 | 68 | 69 | ±0 | ±0% | 146,800 |
| 2024/06/05 | 69 | 71 | 69 | 69 | -2 | -2.8% | 210,500 |
| 2024/06/04 | 71 | 71 | 69 | 71 | ±0 | ±0% | 253,000 |
| 2024/06/03 | 71 | 72 | 69 | 71 | +2 | +2.9% | 253,700 |
| 2024/05/31 | 69 | 71 | 68 | 69 | -1 | -1.4% | 176,100 |
| 2024/05/30 | 67 | 70 | 66 | 70 | +2 | +2.9% | 212,500 |
| 2024/05/29 | 69 | 71 | 67 | 68 | -3 | -4.2% | 468,000 |
| 2024/05/28 | 69 | 71 | 69 | 71 | +1 | +1.4% | 353,200 |
| 2024/05/27 | 69 | 71 | 67 | 70 | +1 | +1.4% | 504,600 |
| 2024/05/24 | 69 | 70 | 68 | 69 | ±0 | ±0% | 349,900 |
| 2024/05/23 | 66 | 69 | 64 | 69 | +4 | +6.2% | 308,700 |
| 2024/05/22 | 66 | 67 | 64 | 65 | -1 | -1.5% | 228,700 |
| 2024/05/21 | 68 | 69 | 65 | 66 | -3 | -4.3% | 309,600 |
| 2024/05/20 | 64 | 69 | 63 | 69 | +6 | +9.5% | 440,500 |
| 2024/05/17 | 67 | 68 | 62 | 63 | -3 | -4.5% | 863,600 |
| 2024/05/16 | 70 | 70 | 66 | 66 | -4 | -5.7% | 460,600 |
| 2024/05/15 | 70 | 72 | 69 | 70 | -1 | -1.4% | 286,300 |
| 2024/05/14 | 70 | 73 | 69 | 71 | +1 | +1.4% | 567,500 |
| 2024/05/13 | 71 | 71 | 69 | 70 | -1 | -1.4% | 297,200 |
| 2024/05/10 | 74 | 75 | 69 | 71 | -4 | -5.3% | 915,000 |
| 2024/05/09 | 78 | 78 | 74 | 75 | -3 | -3.8% | 1,186,400 |
| 2024/05/08 | 80 | 81 | 77 | 78 | -2 | -2.5% | 401,500 |
| 2024/05/07 | 79 | 80 | 78 | 80 | +1 | +1.3% | 92,300 |
| 2024/05/02 | 78 | 79 | 76 | 79 | +2 | +2.6% | 195,100 |
| 2024/05/01 | 77 | 78 | 77 | 77 | ±0 | ±0% | 128,700 |
| 2024/04/30 | 77 | 78 | 77 | 77 | ±0 | ±0% | 121,400 |
| 2024/04/26 | 77 | 79 | 77 | 77 | ±0 | ±0% | 147,800 |
| 2024/04/25 | 77 | 78 | 77 | 77 | ±0 | ±0% | 89,000 |
| 2024/04/24 | 77 | 79 | 77 | 77 | ±0 | ±0% | 164,600 |
| 2024/04/23 | 80 | 81 | 77 | 77 | -2 | -2.5% | 499,500 |
| 2024/04/22 | 78 | 81 | 78 | 79 | +1 | +1.3% | 191,100 |
| 2024/04/19 | 78 | 82 | 78 | 78 | -2 | -2.5% | 401,400 |
| 2024/04/18 | 79 | 81 | 78 | 80 | +2 | +2.6% | 434,100 |
| 2024/04/17 | 82 | 82 | 78 | 78 | -4 | -4.9% | 981,700 |
| 2024/04/16 | 88 | 88 | 81 | 82 | -6 | -6.8% | 2,445,800 |
| 2024/04/15 | 106 | 114 | 87 | 88 | -3 | -3.3% | 12,381,200 |
101～
150
件表示中 / 1056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 | 13,300円 | - | - | 0.00% | - | 8.42倍 |
|
遺伝子治療薬の創薬ベンチャー、切断しない独自のゲノム編集技術に強み。研究開発中心は米国 |
| ソレイジア | 4,400円 | +102.6% | - | 0.00% | - | 4.88倍 |
|
がん柱の創薬ベンチャー。候補品導入後に開発進め権利再導出、製品販売を行うビジネスモデル |
| カイオム | 15,000円 | +2.6% | - | 0.00% | - | 8.84倍 |
|
独自の抗体作製技術を持つ理研発の創薬ベンチャー。医薬品候補抗体導出と技術供与が収益源 |
| 仁 丹 | 211,000円 | +2.4% | +10.4% | 2.61% | 12.33倍 | 0.69倍 |
|
代名詞の仁丹から整腸作用軸に健康サプリ、医薬品へ展開。シームレスカプセル技術に特長 |
| ケイファーマ | 71,600円 | -100.0% | - | 0.00% | - | 3.10倍 |
|
慶応大学発医療ベンチャー。ｉＰＳ細胞による再生医療と創薬の２本柱。中枢神経系が得意領域 |
市場注目の銘柄
チャート関連のコラム
