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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 70 | 73 | 69 | 71 | +1 | +1.4% | 567,500 |
| 2024/05/13 | 71 | 71 | 69 | 70 | -1 | -1.4% | 297,200 |
| 2024/05/10 | 74 | 75 | 69 | 71 | -4 | -5.3% | 915,000 |
| 2024/05/09 | 78 | 78 | 74 | 75 | -3 | -3.8% | 1,186,400 |
| 2024/05/08 | 80 | 81 | 77 | 78 | -2 | -2.5% | 401,500 |
| 2024/05/07 | 79 | 80 | 78 | 80 | +1 | +1.3% | 92,300 |
| 2024/05/02 | 78 | 79 | 76 | 79 | +2 | +2.6% | 195,100 |
| 2024/05/01 | 77 | 78 | 77 | 77 | ±0 | ±0% | 128,700 |
| 2024/04/30 | 77 | 78 | 77 | 77 | ±0 | ±0% | 121,400 |
| 2024/04/26 | 77 | 79 | 77 | 77 | ±0 | ±0% | 147,800 |
| 2024/04/25 | 77 | 78 | 77 | 77 | ±0 | ±0% | 89,000 |
| 2024/04/24 | 77 | 79 | 77 | 77 | ±0 | ±0% | 164,600 |
| 2024/04/23 | 80 | 81 | 77 | 77 | -2 | -2.5% | 499,500 |
| 2024/04/22 | 78 | 81 | 78 | 79 | +1 | +1.3% | 191,100 |
| 2024/04/19 | 78 | 82 | 78 | 78 | -2 | -2.5% | 401,400 |
| 2024/04/18 | 79 | 81 | 78 | 80 | +2 | +2.6% | 434,100 |
| 2024/04/17 | 82 | 82 | 78 | 78 | -4 | -4.9% | 981,700 |
| 2024/04/16 | 88 | 88 | 81 | 82 | -6 | -6.8% | 2,445,800 |
| 2024/04/15 | 106 | 114 | 87 | 88 | -3 | -3.3% | 12,381,200 |
| 2024/04/12 | 92 | 93 | 90 | 91 | -1 | -1.1% | 234,300 |
| 2024/04/11 | 94 | 94 | 92 | 92 | -1 | -1.1% | 69,700 |
| 2024/04/10 | 91 | 94 | 91 | 93 | +2 | +2.2% | 281,000 |
| 2024/04/09 | 93 | 93 | 91 | 91 | -1 | -1.1% | 143,100 |
| 2024/04/08 | 93 | 96 | 91 | 92 | +2 | +2.2% | 232,300 |
| 2024/04/05 | 90 | 92 | 90 | 90 | -1 | -1.1% | 83,900 |
| 2024/04/04 | 92 | 92 | 91 | 91 | ±0 | ±0% | 71,900 |
| 2024/04/03 | 91 | 92 | 90 | 91 | ±0 | ±0% | 97,300 |
| 2024/04/02 | 96 | 96 | 90 | 91 | -5 | -5.2% | 300,900 |
| 2024/04/01 | 94 | 96 | 93 | 96 | ±0 | ±0% | 134,700 |
| 2024/03/29 | 92 | 96 | 92 | 96 | +3 | +3.2% | 190,700 |
| 2024/03/28 | 93 | 95 | 93 | 93 | ±0 | ±0% | 39,700 |
| 2024/03/27 | 93 | 95 | 92 | 93 | +1 | +1.1% | 78,000 |
| 2024/03/26 | 94 | 95 | 92 | 92 | -1 | -1.1% | 90,300 |
| 2024/03/25 | 93 | 96 | 93 | 93 | -1 | -1.1% | 114,400 |
| 2024/03/22 | 96 | 96 | 94 | 94 | -2 | -2.1% | 95,900 |
| 2024/03/21 | 95 | 96 | 94 | 96 | +2 | +2.1% | 114,700 |
| 2024/03/19 | 93 | 96 | 93 | 94 | +1 | +1.1% | 95,300 |
| 2024/03/18 | 93 | 95 | 92 | 93 | ±0 | ±0% | 152,900 |
| 2024/03/15 | 93 | 94 | 90 | 93 | -2 | -2.1% | 407,300 |
| 2024/03/14 | 95 | 96 | 93 | 95 | ±0 | ±0% | 207,400 |
| 2024/03/13 | 99 | 100 | 95 | 95 | -2 | -2.1% | 139,900 |
| 2024/03/12 | 96 | 99 | 95 | 97 | ±0 | ±0% | 90,500 |
| 2024/03/11 | 97 | 99 | 95 | 97 | -1 | -1% | 321,900 |
| 2024/03/08 | 100 | 101 | 98 | 98 | -2 | -2% | 350,000 |
| 2024/03/07 | 101 | 102 | 96 | 100 | ±0 | ±0% | 508,800 |
| 2024/03/06 | 97 | 103 | 97 | 100 | +3 | +3.1% | 571,600 |
| 2024/03/05 | 94 | 97 | 93 | 97 | +1 | +1% | 161,600 |
| 2024/03/04 | 96 | 100 | 94 | 96 | -1 | -1% | 358,700 |
| 2024/03/01 | 98 | 100 | 97 | 97 | ±0 | ±0% | 204,000 |
| 2024/02/29 | 98 | 99 | 96 | 97 | -4 | -4% | 290,900 |
251～
300
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
