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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 129 | 134 | 122 | 122 | -10 | -7.6% | 10,491,300 |
| 2024/11/01 | 141 | 145 | 128 | 132 | -14 | -9.6% | 27,342,300 |
| 2024/10/31 | 144 | 166 | 138 | 146 | -2 | -1.4% | 90,071,800 |
| 2024/10/30 | 151 | 167 | 139 | 148 | -13 | -8.1% | 87,801,400 |
| 2024/10/29 | 114 | 161 | 113 | 161 | +50 | +45% | 67,607,200 |
| 2024/10/28 | 120 | 136 | 111 | 111 | -7 | -5.9% | 44,889,400 |
| 2024/10/25 | 120 | 128 | 109 | 118 | +20 | +20.4% | 61,991,600 |
| 2024/10/24 | 92 | 101 | 91 | 98 | +5 | +5.4% | 6,383,900 |
| 2024/10/23 | 95 | 96 | 92 | 93 | -2 | -2.1% | 2,338,400 |
| 2024/10/22 | 99 | 99 | 94 | 95 | -5 | -5% | 3,840,900 |
| 2024/10/21 | 99 | 101 | 99 | 100 | +1 | +1% | 1,650,000 |
| 2024/10/18 | 103 | 104 | 99 | 99 | -4 | -3.9% | 2,533,000 |
| 2024/10/17 | 101 | 106 | 100 | 103 | +1 | +1% | 2,718,500 |
| 2024/10/16 | 102 | 103 | 99 | 102 | -1 | -1% | 2,110,700 |
| 2024/10/15 | 103 | 105 | 100 | 103 | +1 | +1% | 2,696,300 |
| 2024/10/11 | 104 | 106 | 102 | 102 | -2 | -1.9% | 3,838,300 |
| 2024/10/10 | 110 | 110 | 104 | 104 | -8 | -7.1% | 4,948,700 |
| 2024/10/09 | 110 | 115 | 106 | 112 | -1 | -0.9% | 7,281,000 |
| 2024/10/08 | 117 | 118 | 109 | 113 | -2 | -1.7% | 12,241,700 |
| 2024/10/07 | 126 | 129 | 114 | 115 | -9 | -7.3% | 14,192,600 |
| 2024/10/04 | 118 | 126 | 116 | 124 | +1 | +0.8% | 17,756,600 |
| 2024/10/03 | 106 | 124 | 105 | 123 | +21 | +20.6% | 30,240,500 |
| 2024/10/02 | 97 | 110 | 95 | 102 | +3 | +3% | 15,192,300 |
| 2024/10/01 | 106 | 108 | 96 | 99 | +6 | +6.5% | 19,870,000 |
| 2024/09/30 | 91 | 95 | 90 | 93 | ±0 | ±0% | 2,313,000 |
| 2024/09/27 | 95 | 97 | 92 | 93 | -1 | -1.1% | 2,702,500 |
| 2024/09/26 | 95 | 96 | 92 | 94 | -1 | -1.1% | 3,293,100 |
| 2024/09/25 | 101 | 104 | 94 | 95 | -7 | -6.9% | 8,476,300 |
| 2024/09/24 | 102 | 114 | 100 | 102 | +1 | +1% | 15,376,800 |
| 2024/09/20 | 108 | 109 | 101 | 101 | -7 | -6.5% | 8,346,100 |
| 2024/09/19 | 113 | 118 | 105 | 108 | -3 | -2.7% | 21,913,900 |
| 2024/09/18 | 141 | 144 | 110 | 111 | -11 | -9% | 51,098,500 |
| 2024/09/17 | 92 | 122 | 87 | 122 | +30 | +32.6% | 31,866,800 |
| 2024/09/13 | 91 | 92 | 88 | 92 | ±0 | ±0% | 2,352,100 |
| 2024/09/12 | 92 | 95 | 90 | 92 | ±0 | ±0% | 2,219,800 |
| 2024/09/11 | 97 | 97 | 89 | 92 | -5 | -5.2% | 4,741,600 |
| 2024/09/10 | 97 | 106 | 96 | 97 | ±0 | ±0% | 7,079,600 |
| 2024/09/09 | 91 | 99 | 91 | 97 | +1 | +1% | 2,805,100 |
| 2024/09/06 | 98 | 101 | 93 | 96 | -4 | -4% | 7,413,100 |
| 2024/09/05 | 101 | 106 | 98 | 100 | -3 | -2.9% | 4,876,600 |
| 2024/09/04 | 102 | 107 | 100 | 103 | -3 | -2.8% | 3,909,800 |
| 2024/09/03 | 109 | 114 | 106 | 106 | -4 | -3.6% | 4,482,100 |
| 2024/09/02 | 119 | 119 | 104 | 110 | -5 | -4.3% | 6,385,600 |
| 2024/08/30 | 123 | 125 | 114 | 115 | -8 | -6.5% | 6,050,500 |
| 2024/08/29 | 130 | 131 | 121 | 123 | -8 | -6.1% | 4,696,700 |
| 2024/08/28 | 136 | 141 | 129 | 131 | -5 | -3.7% | 5,389,900 |
| 2024/08/27 | 138 | 140 | 134 | 136 | -6 | -4.2% | 2,742,300 |
| 2024/08/26 | 141 | 146 | 135 | 142 | +4 | +2.9% | 5,314,700 |
| 2024/08/23 | 148 | 149 | 138 | 138 | -13 | -8.6% | 4,989,100 |
| 2024/08/22 | 152 | 161 | 145 | 151 | -5 | -3.2% | 7,298,200 |
101～
150
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
