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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 147 | 176 | 144 | 156 | +11 | +7.6% | 21,509,300 |
| 2024/08/20 | 138 | 147 | 132 | 145 | +10 | +7.4% | 7,660,800 |
| 2024/08/19 | 143 | 152 | 135 | 135 | -11 | -7.5% | 9,821,700 |
| 2024/08/16 | 148 | 164 | 139 | 146 | +1 | +0.7% | 30,723,800 |
| 2024/08/15 | 196 | 203 | 141 | 145 | -28 | -16.2% | 59,197,300 |
| 2024/08/14 | 143 | 173 | 140 | 173 | +50 | +40.7% | 49,723,500 |
| 2024/08/13 | 110 | 136 | 104 | 123 | +18 | +17.1% | 37,215,100 |
| 2024/08/09 | 120 | 125 | 101 | 105 | -5 | -4.5% | 19,843,600 |
| 2024/08/08 | 95 | 121 | 93 | 110 | +10 | +10% | 24,633,200 |
| 2024/08/07 | 101 | 110 | 99 | 100 | -1 | -1% | 8,672,500 |
| 2024/08/06 | 112 | 115 | 100 | 101 | +12 | +13.5% | 16,311,300 |
| 2024/08/05 | 121 | 132 | 84 | 89 | -45 | -33.6% | 16,610,400 |
| 2024/08/02 | 138 | 162 | 125 | 134 | -9 | -6.3% | 26,171,600 |
| 2024/08/01 | 150 | 157 | 128 | 143 | -22 | -13.3% | 20,985,800 |
| 2024/07/31 | 160 | 177 | 152 | 165 | +27 | +19.6% | 45,308,100 |
| 2024/07/30 | 140 | 171 | 127 | 138 | +13 | +10.4% | 68,572,600 |
| 2024/07/29 | 100 | 125 | 98 | 125 | +30 | +31.6% | 19,793,800 |
| 2024/07/26 | 105 | 106 | 91 | 95 | -13 | -12% | 9,036,000 |
| 2024/07/25 | 122 | 129 | 91 | 108 | +6 | +5.9% | 48,554,900 |
| 2024/07/24 | 77 | 102 | 74 | 102 | +30 | +41.7% | 29,924,700 |
| 2024/07/23 | 71 | 74 | 70 | 72 | +2 | +2.9% | 1,025,300 |
| 2024/07/22 | 73 | 74 | 70 | 70 | -3 | -4.1% | 754,300 |
| 2024/07/19 | 70 | 75 | 70 | 73 | +3 | +4.3% | 1,518,000 |
| 2024/07/18 | 70 | 71 | 70 | 70 | ±0 | ±0% | 272,000 |
| 2024/07/17 | 70 | 72 | 70 | 70 | ±0 | ±0% | 483,100 |
| 2024/07/16 | 70 | 71 | 69 | 70 | ±0 | ±0% | 581,700 |
| 2024/07/12 | 71 | 72 | 69 | 70 | -2 | -2.8% | 1,422,400 |
| 2024/07/11 | 70 | 83 | 70 | 72 | +2 | +2.9% | 10,274,500 |
| 2024/07/10 | 70 | 70 | 68 | 70 | ±0 | ±0% | 408,200 |
| 2024/07/09 | 70 | 70 | 69 | 70 | ±0 | ±0% | 45,600 |
| 2024/07/08 | 70 | 71 | 69 | 70 | ±0 | ±0% | 97,000 |
| 2024/07/05 | 69 | 71 | 69 | 70 | ±0 | ±0% | 159,900 |
| 2024/07/04 | 69 | 70 | 69 | 70 | ±0 | ±0% | 64,100 |
| 2024/07/03 | 70 | 71 | 69 | 70 | ±0 | ±0% | 141,100 |
| 2024/07/02 | 70 | 72 | 70 | 70 | ±0 | ±0% | 204,900 |
| 2024/07/01 | 70 | 71 | 69 | 70 | ±0 | ±0% | 207,100 |
| 2024/06/28 | 71 | 71 | 69 | 70 | ±0 | ±0% | 210,300 |
| 2024/06/27 | 69 | 71 | 69 | 70 | ±0 | ±0% | 368,000 |
| 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 |
151～
200
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
