ネクセラファーマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 1,763 | 1,820 | 1,754 | 1,792 | +57 | +3.3% | 922,900 |
| 2018/06/26 | 1,672.5 | 1,745 | 1,662.5 | 1,735 | +37.5 | +2.2% | 559,600 |
| 2018/06/25 | 1,710 | 1,752.5 | 1,692.5 | 1,697.5 | +5 | +0.3% | 656,800 |
| 2018/06/22 | 1,690 | 1,722.5 | 1,682.5 | 1,692.5 | -17.5 | -1% | 727,600 |
| 2018/06/21 | 1,657.5 | 1,727.5 | 1,657.5 | 1,710 | +32.5 | +1.9% | 716,000 |
| 2018/06/20 | 1,645 | 1,682.5 | 1,595 | 1,677.5 | +40 | +2.4% | 972,800 |
| 2018/06/19 | 1,682.5 | 1,690 | 1,610 | 1,637.5 | -60 | -3.5% | 1,394,000 |
| 2018/06/18 | 1,715 | 1,725 | 1,685 | 1,697.5 | -15 | -0.9% | 530,000 |
| 2018/06/15 | 1,730 | 1,737.5 | 1,712.5 | 1,712.5 | -7.5 | -0.4% | 369,600 |
| 2018/06/14 | 1,710 | 1,740 | 1,710 | 1,720 | ±0 | ±0% | 447,200 |
| 2018/06/13 | 1,747.5 | 1,770 | 1,710 | 1,720 | -17.5 | -1% | 905,600 |
| 2018/06/12 | 1,752.5 | 1,775 | 1,735 | 1,737.5 | +15 | +0.9% | 967,600 |
| 2018/06/11 | 1,712.5 | 1,735 | 1,702.5 | 1,722.5 | +22.5 | +1.3% | 613,600 |
| 2018/06/08 | 1,660 | 1,705 | 1,657.5 | 1,700 | +35 | +2.1% | 786,800 |
| 2018/06/07 | 1,627.5 | 1,685 | 1,617.5 | 1,665 | +37.5 | +2.3% | 1,528,800 |
| 2018/06/06 | 1,702.5 | 1,705 | 1,625 | 1,627.5 | -100 | -5.8% | 2,656,800 |
| 2018/06/05 | 1,875 | 1,875 | 1,695 | 1,727.5 | -160 | -8.5% | 3,978,000 |
| 2018/06/04 | 1,875 | 1,895 | 1,847.5 | 1,887.5 | +50 | +2.7% | 839,600 |
| 2018/06/01 | 1,807.5 | 1,862.5 | 1,807.5 | 1,837.5 | +15 | +0.8% | 881,200 |
| 2018/05/31 | 1,755 | 1,827.5 | 1,740 | 1,822.5 | +72.5 | +4.1% | 1,336,800 |
| 2018/05/30 | 1,737.5 | 1,762.5 | 1,717.5 | 1,750 | -15 | -0.8% | 662,400 |
| 2018/05/29 | 1,760 | 1,770 | 1,695 | 1,765 | +17.5 | +1% | 1,227,600 |
| 2018/05/28 | 1,792.5 | 1,795 | 1,727.5 | 1,747.5 | -45 | -2.5% | 1,475,600 |
| 2018/05/25 | 1,887.5 | 1,892.5 | 1,780 | 1,792.5 | -97.5 | -5.2% | 2,066,000 |
| 2018/05/24 | 1,892.5 | 1,930 | 1,880 | 1,890 | +15 | +0.8% | 1,175,600 |
| 2018/05/23 | 1,907.5 | 1,917.5 | 1,872.5 | 1,875 | -12.5 | -0.7% | 873,600 |
| 2018/05/22 | 1,882.5 | 1,900 | 1,857.5 | 1,887.5 | +7.5 | +0.4% | 626,400 |
| 2018/05/21 | 1,880 | 1,917.5 | 1,875 | 1,880 | -20 | -1.1% | 929,200 |
| 2018/05/18 | 1,937.5 | 1,945 | 1,885 | 1,900 | -20 | -1% | 1,152,400 |
| 2018/05/17 | 1,822.5 | 1,960 | 1,820 | 1,920 | +92.5 | +5.1% | 1,874,400 |
| 2018/05/16 | 1,840 | 1,852.5 | 1,802.5 | 1,827.5 | -10 | -0.5% | 977,200 |
| 2018/05/15 | 1,775 | 1,857.5 | 1,775 | 1,837.5 | +85 | +4.9% | 1,707,200 |
| 2018/05/14 | 1,770 | 1,807.5 | 1,745 | 1,752.5 | -7.5 | -0.4% | 1,188,800 |
| 2018/05/11 | 1,775 | 1,822.5 | 1,665 | 1,760 | -120 | -6.4% | 4,340,800 |
| 2018/05/10 | 1,912.5 | 1,960 | 1,872.5 | 1,880 | -22.5 | -1.2% | 1,235,200 |
| 2018/05/09 | 1,905 | 1,935 | 1,882.5 | 1,902.5 | -2.5 | -0.1% | 809,200 |
| 2018/05/08 | 1,897.5 | 1,927.5 | 1,887.5 | 1,905 | +10 | +0.5% | 932,800 |
| 2018/05/07 | 1,875 | 1,905 | 1,862.5 | 1,895 | +20 | +1.1% | 674,800 |
| 2018/05/02 | 1,837.5 | 1,887.5 | 1,832.5 | 1,875 | +37.5 | +2% | 732,400 |
| 2018/05/01 | 1,900 | 1,905 | 1,830 | 1,837.5 | -57.5 | -3% | 1,049,200 |
| 2018/04/27 | 1,890 | 1,900 | 1,855 | 1,895 | -7.5 | -0.4% | 958,000 |
| 2018/04/26 | 1,827.5 | 1,925 | 1,827.5 | 1,902.5 | +80 | +4.4% | 1,488,800 |
| 2018/04/25 | 1,835 | 1,857.5 | 1,820 | 1,822.5 | -35 | -1.9% | 761,200 |
| 2018/04/24 | 1,860 | 1,895 | 1,837.5 | 1,857.5 | ±0 | ±0% | 1,214,400 |
| 2018/04/23 | 1,815 | 1,862.5 | 1,802.5 | 1,857.5 | +37.5 | +2.1% | 1,148,000 |
| 2018/04/20 | 1,835 | 1,880 | 1,815 | 1,820 | -30 | -1.6% | 1,480,000 |
| 2018/04/19 | 1,897.5 | 1,912.5 | 1,835 | 1,850 | -10 | -0.5% | 1,718,400 |
| 2018/04/18 | 1,880 | 1,915 | 1,850 | 1,860 | -17.5 | -0.9% | 1,485,600 |
| 2018/04/17 | 1,892.5 | 1,932.5 | 1,822.5 | 1,877.5 | -20 | -1.1% | 2,190,800 |
| 2018/04/16 | 1,960 | 1,962.5 | 1,862.5 | 1,897.5 | -62.5 | -3.2% | 2,383,600 |
1701～
1750
件表示中 / 5113件
類似銘柄と比較する
現在ご覧いただいている「ネクセラファーマ」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 |
|---|---|---|---|---|---|---|---|---|
| ネクセラファーマ | 89,500円 | +20.3% | - | 0.00% | 158.69倍 | 1.18倍 |
|
創薬ベンチャー老舗。買収で成長。英国の創薬事業に日本が柱の後期治験・製造販売事業加わる |
| 杏林製薬 | 148,200円 | -2.4% | -52.3% | 3.85% | 17.74倍 | 0.62倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| 栄研化 | 211,000円 | +4.1% | -3.1% | 2.75% | 18.38倍 | 1.60倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割。尿検査（ウロ）、遺伝子検査も育成 |
| ハートシード | 346,000円 | +174.2% | - | 0.00% | - | 10.38倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
| ＪＣＲファーマ | 54,800円 | +14.3% | - | 3.65% | 22.26倍 | 1.42倍 |
|
ヒト成長ホルモン製剤が主力、バイオ後続品も成長。希少疾病のバイオ新薬開発にも取り組む |
市場注目の銘柄
チャート関連のコラム
