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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 93 | 95 | 92 | 93 | +1 | +1.1% | 78,000 |
| 2024/03/26 | 94 | 95 | 92 | 92 | -1 | -1.1% | 90,300 |
| 2024/03/25 | 93 | 96 | 93 | 93 | -1 | -1.1% | 114,400 |
| 2024/03/22 | 96 | 96 | 94 | 94 | -2 | -2.1% | 95,900 |
| 2024/03/21 | 95 | 96 | 94 | 96 | +2 | +2.1% | 114,700 |
| 2024/03/19 | 93 | 96 | 93 | 94 | +1 | +1.1% | 95,300 |
| 2024/03/18 | 93 | 95 | 92 | 93 | ±0 | ±0% | 152,900 |
| 2024/03/15 | 93 | 94 | 90 | 93 | -2 | -2.1% | 407,300 |
| 2024/03/14 | 95 | 96 | 93 | 95 | ±0 | ±0% | 207,400 |
| 2024/03/13 | 99 | 100 | 95 | 95 | -2 | -2.1% | 139,900 |
| 2024/03/12 | 96 | 99 | 95 | 97 | ±0 | ±0% | 90,500 |
| 2024/03/11 | 97 | 99 | 95 | 97 | -1 | -1% | 321,900 |
| 2024/03/08 | 100 | 101 | 98 | 98 | -2 | -2% | 350,000 |
| 2024/03/07 | 101 | 102 | 96 | 100 | ±0 | ±0% | 508,800 |
| 2024/03/06 | 97 | 103 | 97 | 100 | +3 | +3.1% | 571,600 |
| 2024/03/05 | 94 | 97 | 93 | 97 | +1 | +1% | 161,600 |
| 2024/03/04 | 96 | 100 | 94 | 96 | -1 | -1% | 358,700 |
| 2024/03/01 | 98 | 100 | 97 | 97 | ±0 | ±0% | 204,000 |
| 2024/02/29 | 98 | 99 | 96 | 97 | -4 | -4% | 290,900 |
| 2024/02/28 | 100 | 102 | 99 | 101 | -1 | -1% | 244,600 |
| 2024/02/27 | 97 | 102 | 96 | 102 | +6 | +6.3% | 396,800 |
| 2024/02/26 | 93 | 99 | 93 | 96 | +3 | +3.2% | 201,700 |
| 2024/02/22 | 97 | 98 | 92 | 93 | -3 | -3.1% | 273,300 |
| 2024/02/21 | 97 | 99 | 95 | 96 | -1 | -1% | 202,900 |
| 2024/02/20 | 96 | 99 | 96 | 97 | +1 | +1% | 224,100 |
| 2024/02/19 | 96 | 100 | 92 | 96 | ±0 | ±0% | 527,600 |
| 2024/02/16 | 90 | 96 | 90 | 96 | +5 | +5.5% | 403,500 |
| 2024/02/15 | 94 | 95 | 90 | 91 | -4 | -4.2% | 432,800 |
| 2024/02/14 | 100 | 100 | 91 | 95 | -5 | -5% | 563,300 |
| 2024/02/13 | 101 | 102 | 98 | 100 | +1 | +1% | 333,800 |
| 2024/02/09 | 100 | 102 | 98 | 99 | -3 | -2.9% | 295,100 |
| 2024/02/08 | 101 | 103 | 99 | 102 | +1 | +1% | 442,500 |
| 2024/02/07 | 105 | 107 | 100 | 101 | -4 | -3.8% | 752,200 |
| 2024/02/06 | 107 | 107 | 104 | 105 | -1 | -0.9% | 202,000 |
| 2024/02/05 | 108 | 109 | 105 | 106 | -2 | -1.9% | 138,900 |
| 2024/02/02 | 104 | 108 | 103 | 108 | +4 | +3.8% | 130,200 |
| 2024/02/01 | 107 | 110 | 103 | 104 | -5 | -4.6% | 403,000 |
| 2024/01/31 | 113 | 113 | 108 | 109 | -3 | -2.7% | 237,000 |
| 2024/01/30 | 112 | 115 | 112 | 112 | ±0 | ±0% | 127,500 |
| 2024/01/29 | 113 | 115 | 111 | 112 | -2 | -1.8% | 205,300 |
| 2024/01/26 | 110 | 114 | 109 | 114 | +4 | +3.6% | 248,100 |
| 2024/01/25 | 114 | 115 | 108 | 110 | -3 | -2.7% | 482,300 |
| 2024/01/24 | 116 | 117 | 113 | 113 | -3 | -2.6% | 140,000 |
| 2024/01/23 | 115 | 116 | 113 | 116 | ±0 | ±0% | 150,600 |
| 2024/01/22 | 113 | 116 | 113 | 116 | +4 | +3.6% | 130,700 |
| 2024/01/19 | 112 | 114 | 112 | 112 | ±0 | ±0% | 152,000 |
| 2024/01/18 | 113 | 113 | 110 | 112 | ±0 | ±0% | 290,100 |
| 2024/01/17 | 122 | 122 | 112 | 112 | -9 | -7.4% | 552,700 |
| 2024/01/16 | 122 | 125 | 119 | 121 | ±0 | ±0% | 239,400 |
| 2024/01/15 | 118 | 123 | 118 | 121 | +4 | +3.4% | 303,100 |
251～
300
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
