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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 72 | 74 | 70 | 74 | +3 | +4.2% | 9,907,800 |
| 2025/07/31 | 67 | 71 | 67 | 71 | +2 | +2.9% | 3,622,000 |
| 2025/07/30 | 68 | 70 | 66 | 69 | +2 | +3% | 4,630,500 |
| 2025/07/29 | 66 | 71 | 66 | 67 | -3 | -4.3% | 9,760,300 |
| 2025/07/28 | 75 | 77 | 70 | 70 | -5 | -6.7% | 14,809,100 |
| 2025/07/25 | 68 | 76 | 67 | 75 | +6 | +8.7% | 22,865,600 |
| 2025/07/24 | 64 | 70 | 63 | 69 | +4 | +6.2% | 18,374,900 |
| 2025/07/23 | 64 | 65 | 63 | 65 | +2 | +3.2% | 4,286,300 |
| 2025/07/22 | 61 | 64 | 61 | 63 | +2 | +3.3% | 7,635,700 |
| 2025/07/18 | 61 | 62 | 60 | 61 | ±0 | ±0% | 3,726,200 |
| 2025/07/17 | 60 | 61 | 60 | 61 | +1 | +1.7% | 2,179,400 |
| 2025/07/16 | 59 | 61 | 59 | 60 | +1 | +1.7% | 2,038,500 |
| 2025/07/15 | 61 | 62 | 59 | 59 | -2 | -3.3% | 4,420,800 |
| 2025/07/14 | 62 | 63 | 60 | 61 | ±0 | ±0% | 3,771,800 |
| 2025/07/11 | 61 | 62 | 60 | 61 | ±0 | ±0% | 2,131,700 |
| 2025/07/10 | 60 | 62 | 59 | 61 | +1 | +1.7% | 5,044,200 |
| 2025/07/09 | 60 | 61 | 59 | 60 | +1 | +1.7% | 3,366,800 |
| 2025/07/08 | 58 | 62 | 58 | 59 | +2 | +3.5% | 6,466,700 |
| 2025/07/07 | 61 | 61 | 57 | 57 | -4 | -6.6% | 10,094,500 |
| 2025/07/04 | 61 | 62 | 60 | 61 | -1 | -1.6% | 2,126,900 |
| 2025/07/03 | 61 | 62 | 60 | 62 | ±0 | ±0% | 1,943,600 |
| 2025/07/02 | 63 | 63 | 61 | 62 | -1 | -1.6% | 3,530,800 |
| 2025/07/01 | 63 | 64 | 61 | 63 | ±0 | ±0% | 3,905,100 |
| 2025/06/30 | 62 | 63 | 61 | 63 | +1 | +1.6% | 3,679,500 |
| 2025/06/27 | 59 | 63 | 59 | 62 | +3 | +5.1% | 9,623,500 |
| 2025/06/26 | 62 | 63 | 58 | 59 | -3 | -4.8% | 7,698,700 |
| 2025/06/25 | 64 | 64 | 61 | 62 | -2 | -3.1% | 4,323,700 |
| 2025/06/24 | 65 | 65 | 62 | 64 | -1 | -1.5% | 5,045,000 |
| 2025/06/23 | 64 | 66 | 64 | 65 | +1 | +1.6% | 1,771,000 |
| 2025/06/20 | 67 | 67 | 63 | 64 | -3 | -4.5% | 7,930,900 |
| 2025/06/19 | 67 | 67 | 66 | 67 | ±0 | ±0% | 823,500 |
| 2025/06/18 | 67 | 68 | 66 | 67 | +1 | +1.5% | 2,520,200 |
| 2025/06/17 | 66 | 68 | 66 | 66 | ±0 | ±0% | 3,386,600 |
| 2025/06/16 | 67 | 68 | 65 | 66 | ±0 | ±0% | 5,889,800 |
| 2025/06/13 | 70 | 70 | 66 | 66 | -3 | -4.3% | 5,499,600 |
| 2025/06/12 | 69 | 70 | 68 | 69 | +1 | +1.5% | 1,447,900 |
| 2025/06/11 | 69 | 70 | 67 | 68 | ±0 | ±0% | 4,873,300 |
| 2025/06/10 | 73 | 75 | 68 | 68 | -3 | -4.2% | 10,919,200 |
| 2025/06/09 | 69 | 78 | 69 | 71 | +2 | +2.9% | 20,871,100 |
| 2025/06/06 | 70 | 71 | 68 | 69 | -1 | -1.4% | 2,946,300 |
| 2025/06/05 | 68 | 70 | 67 | 70 | +3 | +4.5% | 2,596,100 |
| 2025/06/04 | 69 | 71 | 67 | 67 | -1 | -1.5% | 5,633,900 |
| 2025/06/03 | 69 | 71 | 68 | 68 | -1 | -1.4% | 2,815,100 |
| 2025/06/02 | 68 | 70 | 67 | 69 | +2 | +3% | 4,251,400 |
| 2025/05/30 | 72 | 78 | 66 | 67 | -4 | -5.6% | 24,657,200 |
| 2025/05/29 | 71 | 72 | 70 | 71 | +1 | +1.4% | 6,080,400 |
| 2025/05/28 | 69 | 73 | 67 | 70 | +2 | +2.9% | 21,474,100 |
| 2025/05/27 | 68 | 70 | 67 | 68 | ±0 | ±0% | 5,148,400 |
| 2025/05/26 | 68 | 71 | 67 | 68 | ±0 | ±0% | 4,622,700 |
| 2025/05/23 | 65 | 71 | 64 | 68 | +3 | +4.6% | 8,203,700 |
1～
50
件表示中 / 3754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 | 7,400円 | +110.0% | - | 0.00% | - | 12.91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 |
| 富士製薬 | 139,200円 | +15.7% | +5.3% | 3.27% | 10.06倍 | 0.74倍 |
|
女性医療、急性期医療の２領域に強い後発薬メーカー。注射剤が主体。新薬・バイオ後続品も |
| ミズホメディ | 142,600円 | -20.7% | -41.2% | 5.96% | 12.15倍 | 1.57倍 |
|
体外検査薬専業、感染症抗体、遺伝子検査機器、試薬開発。新型コロナで急成長、妊娠検査薬も |
| 扶桑薬 | 222,400円 | +1.6% | -12.7% | 4.05% | 8.26倍 | 0.57倍 |
|
人工腎臓用透析剤・補液が主軸の製薬中堅、透析剤は国内シェア５割。後発薬や製造受託も展開 |
| ステムリム | 32,200円 | - | - | 0.00% | - | 2.97倍 |
|
大阪大学発バイオベンチャー。損傷細胞の活性化物質を動員、再生を促す「再生誘導医薬」を開発 |
市場注目の銘柄
チャート関連のコラム
