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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 77 | 102 | 74 | 102 | +30 | +41.7% | 29,924,700 |
| 2024/07/23 | 71 | 74 | 70 | 72 | +2 | +2.9% | 1,025,300 |
| 2024/07/22 | 73 | 74 | 70 | 70 | -3 | -4.1% | 754,300 |
| 2024/07/19 | 70 | 75 | 70 | 73 | +3 | +4.3% | 1,518,000 |
| 2024/07/18 | 70 | 71 | 70 | 70 | ±0 | ±0% | 272,000 |
| 2024/07/17 | 70 | 72 | 70 | 70 | ±0 | ±0% | 483,100 |
| 2024/07/16 | 70 | 71 | 69 | 70 | ±0 | ±0% | 581,700 |
| 2024/07/12 | 71 | 72 | 69 | 70 | -2 | -2.8% | 1,422,400 |
| 2024/07/11 | 70 | 83 | 70 | 72 | +2 | +2.9% | 10,274,500 |
| 2024/07/10 | 70 | 70 | 68 | 70 | ±0 | ±0% | 408,200 |
| 2024/07/09 | 70 | 70 | 69 | 70 | ±0 | ±0% | 45,600 |
| 2024/07/08 | 70 | 71 | 69 | 70 | ±0 | ±0% | 97,000 |
| 2024/07/05 | 69 | 71 | 69 | 70 | ±0 | ±0% | 159,900 |
| 2024/07/04 | 69 | 70 | 69 | 70 | ±0 | ±0% | 64,100 |
| 2024/07/03 | 70 | 71 | 69 | 70 | ±0 | ±0% | 141,100 |
| 2024/07/02 | 70 | 72 | 70 | 70 | ±0 | ±0% | 204,900 |
| 2024/07/01 | 70 | 71 | 69 | 70 | ±0 | ±0% | 207,100 |
| 2024/06/28 | 71 | 71 | 69 | 70 | ±0 | ±0% | 210,300 |
| 2024/06/27 | 69 | 71 | 69 | 70 | ±0 | ±0% | 368,000 |
| 2024/06/26 | 70 | 70 | 69 | 70 | ±0 | ±0% | 447,900 |
| 2024/06/25 | 69 | 71 | 68 | 70 | +2 | +2.9% | 457,500 |
| 2024/06/24 | 69 | 70 | 68 | 68 | -1 | -1.4% | 188,500 |
| 2024/06/21 | 69 | 70 | 68 | 69 | -1 | -1.4% | 282,000 |
| 2024/06/20 | 69 | 71 | 69 | 70 | +1 | +1.4% | 125,500 |
| 2024/06/19 | 70 | 71 | 69 | 69 | ±0 | ±0% | 84,000 |
| 2024/06/18 | 70 | 71 | 69 | 69 | -2 | -2.8% | 146,100 |
| 2024/06/17 | 70 | 71 | 69 | 71 | ±0 | ±0% | 99,400 |
| 2024/06/14 | 69 | 72 | 69 | 71 | ±0 | ±0% | 417,100 |
| 2024/06/13 | 69 | 71 | 69 | 71 | +1 | +1.4% | 162,000 |
| 2024/06/12 | 69 | 70 | 69 | 70 | ±0 | ±0% | 206,400 |
| 2024/06/11 | 70 | 71 | 69 | 70 | -1 | -1.4% | 145,100 |
| 2024/06/10 | 69 | 71 | 68 | 71 | +1 | +1.4% | 169,500 |
| 2024/06/07 | 69 | 72 | 66 | 70 | +1 | +1.4% | 694,700 |
| 2024/06/06 | 69 | 70 | 68 | 69 | ±0 | ±0% | 146,800 |
| 2024/06/05 | 69 | 71 | 69 | 69 | -2 | -2.8% | 210,500 |
| 2024/06/04 | 71 | 71 | 69 | 71 | ±0 | ±0% | 253,000 |
| 2024/06/03 | 71 | 72 | 69 | 71 | +2 | +2.9% | 253,700 |
| 2024/05/31 | 69 | 71 | 68 | 69 | -1 | -1.4% | 176,100 |
| 2024/05/30 | 67 | 70 | 66 | 70 | +2 | +2.9% | 212,500 |
| 2024/05/29 | 69 | 71 | 67 | 68 | -3 | -4.2% | 468,000 |
| 2024/05/28 | 69 | 71 | 69 | 71 | +1 | +1.4% | 353,200 |
| 2024/05/27 | 69 | 71 | 67 | 70 | +1 | +1.4% | 504,600 |
| 2024/05/24 | 69 | 70 | 68 | 69 | ±0 | ±0% | 349,900 |
| 2024/05/23 | 66 | 69 | 64 | 69 | +4 | +6.2% | 308,700 |
| 2024/05/22 | 66 | 67 | 64 | 65 | -1 | -1.5% | 228,700 |
| 2024/05/21 | 68 | 69 | 65 | 66 | -3 | -4.3% | 309,600 |
| 2024/05/20 | 64 | 69 | 63 | 69 | +6 | +9.5% | 440,500 |
| 2024/05/17 | 67 | 68 | 62 | 63 | -3 | -4.5% | 863,600 |
| 2024/05/16 | 70 | 70 | 66 | 66 | -4 | -5.7% | 460,600 |
| 2024/05/15 | 70 | 72 | 69 | 70 | -1 | -1.4% | 286,300 |
201～
250
件表示中 / 1175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 | 7,600円 | - | - | 0.00% | - | 1.62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 |
| ＯＴＳ | 2,300円 | +33.3% | - | 0.00% | - | 9.62倍 |
|
がん治療ワクチン創薬ベンチャー。大手製薬と開発提携。東大医科研発。会社計画は非開示 |
| 日ケミファ | 147,700円 | +7.5% | -77.4% | 3.39% | 35.53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 | - | - | - | - | - | - |
|
- |
| クリングル | 84,400円 | +240.0% | - | 0.00% | - | 3.65倍 |
|
細胞の増殖、保護、修復などの機能があるＨＧＦタンパク質を用いて、難治性疾患治療薬を開発 |
市場注目の銘柄
チャート関連のコラム
