アンジェスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 131,500 | 137,000 | 131,400 | 137,000 | +5,500 | +4.2% | 128 |
| 2010/06/21 | 131,300 | 134,000 | 129,100 | 131,500 | -500 | -0.4% | 147 |
| 2010/06/18 | 131,300 | 132,400 | 130,700 | 132,000 | +2,500 | +1.9% | 79 |
| 2010/06/17 | 134,300 | 134,600 | 129,500 | 129,500 | -3,200 | -2.4% | 151 |
| 2010/06/16 | 132,800 | 136,500 | 130,300 | 132,700 | +1,000 | +0.8% | 315 |
| 2010/06/15 | 133,500 | 133,500 | 131,000 | 131,700 | ±0 | ±0% | 120 |
| 2010/06/14 | 135,000 | 135,000 | 130,600 | 131,700 | -3,300 | -2.4% | 240 |
| 2010/06/11 | 137,700 | 138,500 | 134,000 | 135,000 | -1,600 | -1.2% | 135 |
| 2010/06/10 | 139,500 | 140,600 | 135,000 | 136,600 | -5,900 | -4.1% | 175 |
| 2010/06/09 | 141,200 | 146,000 | 141,200 | 142,500 | -1,400 | -1% | 155 |
| 2010/06/08 | 143,000 | 145,500 | 139,100 | 143,900 | +900 | +0.6% | 165 |
| 2010/06/07 | 135,200 | 143,300 | 134,400 | 143,000 | -500 | -0.3% | 218 |
| 2010/06/04 | 142,800 | 144,100 | 140,000 | 143,500 | +700 | +0.5% | 164 |
| 2010/06/03 | 137,200 | 143,200 | 135,000 | 142,800 | +8,500 | +6.3% | 225 |
| 2010/06/02 | 135,000 | 137,300 | 129,000 | 134,300 | +1,700 | +1.3% | 167 |
| 2010/06/01 | 134,500 | 141,400 | 132,600 | 132,600 | -4,400 | -3.2% | 218 |
| 2010/05/31 | 132,200 | 137,700 | 131,000 | 137,000 | +4,700 | +3.6% | 158 |
| 2010/05/28 | 134,500 | 135,000 | 131,800 | 132,300 | +800 | +0.6% | 284 |
| 2010/05/27 | 119,000 | 131,700 | 116,600 | 131,500 | +15,500 | +13.4% | 265 |
| 2010/05/26 | 112,600 | 120,000 | 112,600 | 116,000 | +400 | +0.3% | 218 |
| 2010/05/25 | 124,000 | 124,700 | 115,000 | 115,600 | -7,900 | -6.4% | 337 |
| 2010/05/24 | 128,200 | 129,000 | 123,500 | 123,500 | -1,700 | -1.4% | 271 |
| 2010/05/21 | 120,100 | 125,200 | 119,100 | 125,200 | -6,900 | -5.2% | 655 |
| 2010/05/20 | 135,500 | 136,400 | 129,000 | 132,100 | -6,700 | -4.8% | 434 |
| 2010/05/19 | 131,700 | 138,800 | 131,700 | 138,800 | +1,300 | +0.9% | 483 |
| 2010/05/18 | 157,000 | 157,000 | 136,300 | 137,500 | -19,500 | -12.4% | 548 |
| 2010/05/17 | 163,000 | 167,000 | 150,200 | 157,000 | -10,000 | -6% | 292 |
| 2010/05/14 | 170,000 | 170,000 | 165,300 | 167,000 | -2,000 | -1.2% | 107 |
| 2010/05/13 | 166,000 | 169,000 | 164,000 | 169,000 | +3,100 | +1.9% | 92 |
| 2010/05/12 | 163,500 | 169,000 | 160,500 | 165,900 | +2,600 | +1.6% | 326 |
| 2010/05/11 | 175,000 | 175,400 | 161,200 | 163,300 | -11,000 | -6.3% | 514 |
| 2010/05/10 | 181,800 | 181,800 | 173,000 | 174,300 | -7,600 | -4.2% | 288 |
| 2010/05/07 | 173,100 | 184,000 | 167,000 | 181,900 | +1,700 | +0.9% | 780 |
| 2010/05/06 | 171,000 | 185,000 | 165,000 | 180,200 | +9,200 | +5.4% | 862 |
| 2010/04/30 | 161,000 | 171,000 | 160,800 | 171,000 | +8,500 | +5.2% | 519 |
| 2010/04/28 | 159,400 | 163,100 | 159,400 | 162,500 | +500 | +0.3% | 154 |
| 2010/04/27 | 164,000 | 164,900 | 160,800 | 162,000 | -2,200 | -1.3% | 344 |
| 2010/04/26 | 160,100 | 165,000 | 160,100 | 164,200 | +4,200 | +2.6% | 224 |
| 2010/04/23 | 166,800 | 166,900 | 158,700 | 160,000 | -4,500 | -2.7% | 242 |
| 2010/04/22 | 163,000 | 166,100 | 160,600 | 164,500 | +4,500 | +2.8% | 362 |
| 2010/04/21 | 157,600 | 161,600 | 157,600 | 160,000 | +2,500 | +1.6% | 167 |
| 2010/04/20 | 160,400 | 160,500 | 157,300 | 157,500 | -3,500 | -2.2% | 175 |
| 2010/04/19 | 160,400 | 163,900 | 159,000 | 161,000 | -5,600 | -3.4% | 165 |
| 2010/04/16 | 168,200 | 170,300 | 164,600 | 166,600 | -3,700 | -2.2% | 297 |
| 2010/04/15 | 162,000 | 174,000 | 161,500 | 170,300 | +8,800 | +5.4% | 706 |
| 2010/04/14 | 160,000 | 161,500 | 157,900 | 161,500 | +2,400 | +1.5% | 342 |
| 2010/04/13 | 153,000 | 160,300 | 152,200 | 159,100 | +6,200 | +4.1% | 434 |
| 2010/04/12 | 152,000 | 153,600 | 149,000 | 152,900 | +2,200 | +1.5% | 236 |
| 2010/04/09 | 151,000 | 151,700 | 148,500 | 150,700 | -1,000 | -0.7% | 190 |
| 2010/04/08 | 151,300 | 152,100 | 150,600 | 151,700 | -300 | -0.2% | 80 |
3401～
3450
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「アンジェス」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 |
|---|---|---|---|---|---|---|---|---|
| アンジェス | 4,700円 | +294.7% | - | 0.00% | - | 0.37倍 |
|
大阪大医学部、森下竜一教授創業の創薬ベンチャー。遺伝子治療薬を核に核酸医薬など開発多彩 |
| ティムス | 23,800円 | - | - | 0.00% | - | 2.78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香港拠点の製薬会社に導出 |
| 坪田ラボ | 37,700円 | +78.3% | - | 0.00% | 96.42倍 | 7.06倍 |
|
近視進行抑制、脳活性化などに強いバイオベンチャー。企業との早期契約による収益化で実績 |
| 仁 丹 | 218,700円 | +2.4% | +10.4% | 2.51% | 12.77倍 | 0.73倍 |
|
代名詞の仁丹からローズヒップエキスなど健康サプリに展開。シームレスカプセル技術に特長 |
| ＣＡＮＢＡＳ | 49,000円 | - | - | 0.00% | - | 2.83倍 |
|
抗がん剤開発に特化した創薬ベンチャー。主力の膵臓がん治療薬候補は自社開発。導出も模索 |
市場注目の銘柄
チャート関連のコラム
