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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/04/12 | 92 | 93 | 90 | 91 | -1 | -1.1% | 234,300 |
| 2024/04/11 | 94 | 94 | 92 | 92 | -1 | -1.1% | 69,700 |
| 2024/04/10 | 91 | 94 | 91 | 93 | +2 | +2.2% | 281,000 |
| 2024/04/09 | 93 | 93 | 91 | 91 | -1 | -1.1% | 143,100 |
| 2024/04/08 | 93 | 96 | 91 | 92 | +2 | +2.2% | 232,300 |
| 2024/04/05 | 90 | 92 | 90 | 90 | -1 | -1.1% | 83,900 |
| 2024/04/04 | 92 | 92 | 91 | 91 | ±0 | ±0% | 71,900 |
| 2024/04/03 | 91 | 92 | 90 | 91 | ±0 | ±0% | 97,300 |
| 2024/04/02 | 96 | 96 | 90 | 91 | -5 | -5.2% | 300,900 |
| 2024/04/01 | 94 | 96 | 93 | 96 | ±0 | ±0% | 134,700 |
| 2024/03/29 | 92 | 96 | 92 | 96 | +3 | +3.2% | 190,700 |
| 2024/03/28 | 93 | 95 | 93 | 93 | ±0 | ±0% | 39,700 |
201～
250
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 | 6,700円 | - | - | 0.00% | - | 1.40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 | 142,300円 | +2.5% | - | 3.51% | 85.56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 | - | - | - | - | - | - |
|
- |
| ティムス | 12,200円 | - | - | 0.00% | - | 1.66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 | 109,500円 | +6.8% | -13.8% | 3.20% | 8.39倍 | 0.71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
