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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 49 | 50 | 49 | 49 | ±0 | ±0% | 674,700 |
| 2024/05/01 | 50 | 50 | 49 | 49 | ±0 | ±0% | 560,300 |
| 2024/04/30 | 50 | 50 | 49 | 49 | ±0 | ±0% | 773,900 |
| 2024/04/26 | 49 | 50 | 49 | 49 | ±0 | ±0% | 530,600 |
| 2024/04/25 | 50 | 51 | 49 | 49 | ±0 | ±0% | 847,400 |
| 2024/04/24 | 50 | 50 | 49 | 49 | ±0 | ±0% | 515,400 |
| 2024/04/23 | 50 | 51 | 49 | 49 | -1 | -2% | 1,598,600 |
| 2024/04/22 | 50 | 51 | 49 | 50 | ±0 | ±0% | 1,456,800 |
| 2024/04/19 | 51 | 52 | 50 | 50 | -1 | -2% | 2,230,900 |
| 2024/04/18 | 54 | 55 | 51 | 51 | ±0 | ±0% | 4,780,700 |
| 2024/04/17 | 50 | 52 | 50 | 51 | +1 | +2% | 1,273,400 |
| 2024/04/16 | 51 | 52 | 50 | 50 | -2 | -3.8% | 1,702,300 |
| 2024/04/15 | 54 | 55 | 52 | 52 | -4 | -7.1% | 3,100,400 |
| 2024/04/12 | 57 | 58 | 56 | 56 | -1 | -1.8% | 1,803,400 |
| 2024/04/11 | 59 | 60 | 57 | 57 | -3 | -5% | 2,872,500 |
| 2024/04/10 | 60 | 61 | 60 | 60 | ±0 | ±0% | 1,376,400 |
| 2024/04/09 | 60 | 61 | 60 | 60 | -1 | -1.6% | 1,257,900 |
| 2024/04/08 | 61 | 62 | 60 | 61 | ±0 | ±0% | 1,291,300 |
| 2024/04/05 | 62 | 62 | 61 | 61 | -1 | -1.6% | 1,154,900 |
| 2024/04/04 | 64 | 64 | 62 | 62 | -1 | -1.6% | 1,093,000 |
| 2024/04/03 | 64 | 64 | 63 | 63 | -1 | -1.6% | 606,100 |
| 2024/04/02 | 64 | 65 | 64 | 64 | ±0 | ±0% | 739,400 |
| 2024/04/01 | 66 | 66 | 64 | 64 | -2 | -3% | 983,600 |
| 2024/03/29 | 65 | 67 | 65 | 66 | +1 | +1.5% | 796,000 |
| 2024/03/28 | 66 | 66 | 64 | 65 | -1 | -1.5% | 1,263,400 |
| 2024/03/27 | 67 | 67 | 65 | 66 | -1 | -1.5% | 1,367,200 |
| 2024/03/26 | 68 | 68 | 67 | 67 | -2 | -2.9% | 1,190,500 |
| 2024/03/25 | 70 | 70 | 68 | 69 | -1 | -1.4% | 1,306,200 |
| 2024/03/22 | 71 | 72 | 70 | 70 | -1 | -1.4% | 914,800 |
| 2024/03/21 | 73 | 74 | 71 | 71 | -3 | -4.1% | 1,501,100 |
| 2024/03/19 | 74 | 75 | 72 | 74 | +1 | +1.4% | 675,700 |
| 2024/03/18 | 73 | 74 | 72 | 73 | +1 | +1.4% | 357,600 |
| 2024/03/15 | 72 | 74 | 72 | 72 | -1 | -1.4% | 637,300 |
| 2024/03/14 | 74 | 74 | 72 | 73 | -1 | -1.4% | 932,200 |
| 2024/03/13 | 74 | 76 | 74 | 74 | ±0 | ±0% | 603,400 |
| 2024/03/12 | 75 | 76 | 73 | 74 | -1 | -1.3% | 1,023,900 |
| 2024/03/11 | 77 | 79 | 75 | 75 | -3 | -3.8% | 1,108,100 |
| 2024/03/08 | 76 | 80 | 76 | 78 | ±0 | ±0% | 853,200 |
| 2024/03/07 | 78 | 79 | 77 | 78 | +1 | +1.3% | 610,300 |
| 2024/03/06 | 75 | 79 | 75 | 77 | +1 | +1.3% | 668,800 |
| 2024/03/05 | 77 | 78 | 75 | 76 | -1 | -1.3% | 1,087,900 |
| 2024/03/04 | 79 | 79 | 77 | 77 | -2 | -2.5% | 795,700 |
| 2024/03/01 | 82 | 82 | 79 | 79 | -3 | -3.7% | 1,433,200 |
| 2024/02/29 | 83 | 83 | 81 | 82 | -1 | -1.2% | 945,200 |
| 2024/02/28 | 82 | 86 | 81 | 83 | +1 | +1.2% | 1,874,600 |
| 2024/02/27 | 85 | 92 | 81 | 82 | -3 | -3.5% | 5,655,100 |
| 2024/02/26 | 80 | 85 | 78 | 85 | +5 | +6.3% | 2,205,100 |
| 2024/02/22 | 83 | 83 | 78 | 80 | -2 | -2.4% | 1,200,300 |
| 2024/02/21 | 83 | 84 | 77 | 82 | -1 | -1.2% | 1,661,700 |
| 2024/02/20 | 78 | 84 | 77 | 83 | +5 | +6.4% | 1,926,900 |
251～
300
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 | 6,200円 | +110.0% | - | 0.00% | - | 10.08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 | 149,300円 | +1.2% | -13.9% | 5.69% | 8.80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 | 225,800円 | +1.6% | -12.7% | 3.99% | 8.38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 | 105,400円 | - | - | 0.00% | - | 6.75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
