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 |
|---|---|---|---|---|---|---|---|
| 2024/07/16 | 44 | 45 | 44 | 44 | ±0 | ±0% | 434,900 |
| 2024/07/12 | 44 | 44 | 43 | 44 | +1 | +2.3% | 530,700 |
| 2024/07/11 | 44 | 44 | 43 | 43 | -1 | -2.3% | 650,300 |
| 2024/07/10 | 44 | 44 | 43 | 44 | +1 | +2.3% | 383,500 |
| 2024/07/09 | 44 | 45 | 43 | 43 | -1 | -2.3% | 958,700 |
| 2024/07/08 | 44 | 45 | 43 | 44 | -1 | -2.2% | 2,379,700 |
| 2024/07/05 | 45 | 45 | 44 | 45 | +1 | +2.3% | 607,900 |
| 2024/07/04 | 44 | 45 | 44 | 44 | ±0 | ±0% | 808,500 |
| 2024/07/03 | 44 | 45 | 44 | 44 | ±0 | ±0% | 564,500 |
| 2024/07/02 | 44 | 45 | 44 | 44 | ±0 | ±0% | 652,700 |
| 2024/07/01 | 45 | 46 | 44 | 44 | ±0 | ±0% | 1,634,100 |
| 2024/06/28 | 47 | 48 | 44 | 44 | -3 | -6.4% | 3,985,400 |
| 2024/06/27 | 45 | 48 | 44 | 47 | +3 | +6.8% | 2,423,500 |
| 2024/06/26 | 45 | 45 | 44 | 44 | -1 | -2.2% | 867,300 |
| 2024/06/25 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,641,300 |
| 2024/06/24 | 46 | 47 | 45 | 45 | ±0 | ±0% | 2,829,600 |
| 2024/06/21 | 46 | 46 | 45 | 45 | -1 | -2.2% | 394,200 |
| 2024/06/20 | 45 | 46 | 45 | 46 | +1 | +2.2% | 286,200 |
| 2024/06/19 | 45 | 46 | 45 | 45 | ±0 | ±0% | 416,000 |
| 2024/06/18 | 46 | 46 | 45 | 45 | ±0 | ±0% | 550,500 |
| 2024/06/17 | 46 | 46 | 45 | 45 | ±0 | ±0% | 879,600 |
| 2024/06/14 | 45 | 46 | 45 | 45 | ±0 | ±0% | 656,800 |
| 2024/06/13 | 46 | 46 | 45 | 45 | -1 | -2.2% | 1,008,000 |
| 2024/06/12 | 46 | 47 | 45 | 46 | ±0 | ±0% | 910,700 |
| 2024/06/11 | 46 | 47 | 45 | 46 | +1 | +2.2% | 652,200 |
| 2024/06/10 | 46 | 47 | 45 | 45 | -1 | -2.2% | 943,300 |
| 2024/06/07 | 46 | 46 | 45 | 46 | +1 | +2.2% | 291,300 |
| 2024/06/06 | 46 | 47 | 45 | 45 | ±0 | ±0% | 864,700 |
| 2024/06/05 | 45 | 46 | 45 | 45 | ±0 | ±0% | 363,700 |
| 2024/06/04 | 46 | 47 | 45 | 45 | -1 | -2.2% | 1,161,200 |
| 2024/06/03 | 46 | 47 | 46 | 46 | ±0 | ±0% | 258,000 |
| 2024/05/31 | 46 | 47 | 46 | 46 | ±0 | ±0% | 634,700 |
| 2024/05/30 | 46 | 46 | 45 | 46 | ±0 | ±0% | 1,152,200 |
| 2024/05/29 | 47 | 47 | 46 | 46 | ±0 | ±0% | 997,200 |
| 2024/05/28 | 46 | 47 | 46 | 46 | ±0 | ±0% | 736,100 |
| 2024/05/27 | 48 | 48 | 45 | 46 | -1 | -2.1% | 3,204,300 |
| 2024/05/24 | 49 | 53 | 47 | 47 | +1 | +2.2% | 8,609,800 |
| 2024/05/23 | 47 | 47 | 46 | 46 | ±0 | ±0% | 311,300 |
| 2024/05/22 | 47 | 47 | 46 | 46 | ±0 | ±0% | 194,900 |
| 2024/05/21 | 47 | 47 | 46 | 46 | -1 | -2.1% | 492,300 |
| 2024/05/20 | 47 | 48 | 46 | 47 | ±0 | ±0% | 510,000 |
| 2024/05/17 | 46 | 47 | 46 | 47 | +1 | +2.2% | 408,600 |
| 2024/05/16 | 47 | 47 | 46 | 46 | ±0 | ±0% | 315,100 |
| 2024/05/15 | 47 | 47 | 46 | 46 | -1 | -2.1% | 595,700 |
| 2024/05/14 | 46 | 48 | 46 | 47 | +1 | +2.2% | 803,200 |
| 2024/05/13 | 49 | 49 | 46 | 46 | -3 | -6.1% | 2,202,300 |
| 2024/05/10 | 51 | 51 | 49 | 49 | -1 | -2% | 1,586,100 |
| 2024/05/09 | 49 | 52 | 49 | 50 | +1 | +2% | 1,521,700 |
| 2024/05/08 | 50 | 50 | 49 | 49 | ±0 | ±0% | 456,200 |
| 2024/05/07 | 50 | 50 | 49 | 49 | ±0 | ±0% | 479,600 |
201～
250
件表示中 / 3698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 | 6,100円 | +110.0% | - | 0.00% | - | 9.92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 |
| ミズホメディ | 149,000円 | +1.2% | -13.9% | 5.70% | 8.78倍 | 1.64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 | 225,500円 | +1.6% | -12.7% | 3.99% | 8.37倍 | 0.49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 |
| ＣＡＮＢＡＳ | 104,200円 | - | - | 0.00% | - | 6.67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 |
| ステムリム | 29,500円 | - | - | 0.00% | - | 2.72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
