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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 2,890 | 2,965 | 2,860 | 2,945 | +7.5 | +0.3% | 1,554,400 |
| 2018/01/30 | 2,920 | 2,990 | 2,900 | 2,937.5 | -2.5 | -0.1% | 1,642,400 |
| 2018/01/29 | 3,062.5 | 3,070 | 2,937.5 | 2,940 | -112.5 | -3.7% | 1,870,000 |
| 2018/01/26 | 3,110 | 3,112.5 | 3,030 | 3,052.5 | -25 | -0.8% | 1,424,000 |
| 2018/01/25 | 3,142.5 | 3,195 | 3,030 | 3,077.5 | +10 | +0.3% | 3,776,400 |
| 2018/01/24 | 2,977.5 | 3,142.5 | 2,967.5 | 3,067.5 | +55 | +1.8% | 5,250,400 |
| 2018/01/23 | 2,837.5 | 3,025 | 2,830 | 3,012.5 | +200 | +7.1% | 3,763,600 |
| 2018/01/22 | 2,742.5 | 2,830 | 2,740 | 2,812.5 | +95 | +3.5% | 1,835,600 |
| 2018/01/19 | 2,865 | 2,900 | 2,700 | 2,717.5 | -167.5 | -5.8% | 3,379,600 |
| 2018/01/18 | 2,902.5 | 2,905 | 2,850 | 2,885 | +10 | +0.3% | 987,600 |
| 2018/01/17 | 2,902.5 | 2,945 | 2,865 | 2,875 | -60 | -2% | 1,459,200 |
| 2018/01/16 | 2,942.5 | 2,950 | 2,845 | 2,935 | -2.5 | -0.1% | 1,250,000 |
| 2018/01/15 | 2,945 | 2,970 | 2,907.5 | 2,937.5 | +12.5 | +0.4% | 1,045,600 |
| 2018/01/12 | 2,885 | 2,940 | 2,867.5 | 2,925 | +40 | +1.4% | 1,511,600 |
| 2018/01/11 | 2,990 | 3,060 | 2,865 | 2,885 | -87.5 | -2.9% | 3,492,800 |
| 2018/01/10 | 2,962.5 | 3,010 | 2,927.5 | 2,972.5 | +85 | +2.9% | 3,096,000 |
| 2018/01/09 | 2,702.5 | 2,917.5 | 2,690 | 2,887.5 | +205 | +7.6% | 3,116,400 |
| 2018/01/05 | 2,680 | 2,700 | 2,632.5 | 2,682.5 | -17.5 | -0.6% | 1,773,600 |
| 2018/01/04 | 2,765 | 2,770 | 2,690 | 2,700 | -35 | -1.3% | 1,392,400 |
| 2017/12/29 | 2,685 | 2,745 | 2,682.5 | 2,735 | +50 | +1.9% | 820,400 |
| 2017/12/28 | 2,725 | 2,762.5 | 2,670 | 2,685 | -70 | -2.5% | 1,046,800 |
| 2017/12/27 | 2,587.5 | 2,755 | 2,587.5 | 2,755 | +170 | +6.6% | 1,896,000 |
| 2017/12/26 | 2,592.5 | 2,627.5 | 2,582.5 | 2,585 | -12.5 | -0.5% | 932,400 |
| 2017/12/25 | 2,625 | 2,650 | 2,595 | 2,597.5 | -40 | -1.5% | 832,000 |
| 2017/12/22 | 2,650 | 2,675 | 2,632.5 | 2,637.5 | -45 | -1.7% | 886,000 |
| 2017/12/21 | 2,655 | 2,690 | 2,637.5 | 2,682.5 | +10 | +0.4% | 816,800 |
| 2017/12/20 | 2,660 | 2,690 | 2,647.5 | 2,672.5 | +2.5 | +0.1% | 518,400 |
| 2017/12/19 | 2,662.5 | 2,687.5 | 2,635 | 2,670 | -20 | -0.7% | 994,000 |
| 2017/12/18 | 2,737.5 | 2,737.5 | 2,665 | 2,690 | -27.5 | -1% | 864,800 |
| 2017/12/15 | 2,750 | 2,782.5 | 2,705 | 2,717.5 | -52.5 | -1.9% | 1,370,800 |
| 2017/12/14 | 2,687.5 | 2,770 | 2,675 | 2,770 | +75 | +2.8% | 1,576,800 |
| 2017/12/13 | 2,670 | 2,717.5 | 2,647.5 | 2,695 | +50 | +1.9% | 1,303,600 |
| 2017/12/12 | 2,600 | 2,655 | 2,585 | 2,645 | +65 | +2.5% | 1,015,600 |
| 2017/12/11 | 2,520 | 2,582.5 | 2,517.5 | 2,580 | +55 | +2.2% | 779,600 |
| 2017/12/08 | 2,555 | 2,585 | 2,520 | 2,525 | -2.5 | -0.1% | 1,086,800 |
| 2017/12/07 | 2,525 | 2,552.5 | 2,502.5 | 2,527.5 | +35 | +1.4% | 1,106,800 |
| 2017/12/06 | 2,552.5 | 2,617.5 | 2,492.5 | 2,492.5 | -42.5 | -1.7% | 2,746,400 |
| 2017/12/05 | 2,625 | 2,642.5 | 2,522.5 | 2,535 | -82.5 | -3.2% | 2,095,600 |
| 2017/12/04 | 2,725 | 2,735 | 2,612.5 | 2,617.5 | -105 | -3.9% | 2,338,800 |
| 2017/12/01 | 2,760 | 2,780 | 2,710 | 2,722.5 | -27.5 | -1% | 951,600 |
| 2017/11/30 | 2,752.5 | 2,777.5 | 2,700 | 2,750 | -15 | -0.5% | 1,800,400 |
| 2017/11/29 | 2,880 | 2,887.5 | 2,755 | 2,765 | -115 | -4% | 1,938,000 |
| 2017/11/28 | 2,912.5 | 2,912.5 | 2,840 | 2,880 | +35 | +1.2% | 1,694,400 |
| 2017/11/27 | 2,877.5 | 2,905 | 2,830 | 2,845 | -20 | -0.7% | 1,310,800 |
| 2017/11/24 | 2,845 | 2,932.5 | 2,825 | 2,865 | +22.5 | +0.8% | 1,720,000 |
| 2017/11/22 | 2,877.5 | 2,880 | 2,792.5 | 2,842.5 | -27.5 | -1% | 2,072,800 |
| 2017/11/21 | 2,822.5 | 2,882.5 | 2,797.5 | 2,870 | -2.5 | -0.1% | 2,775,200 |
| 2017/11/20 | 2,995 | 3,032.5 | 2,852.5 | 2,872.5 | -175 | -5.7% | 3,653,200 |
| 2017/11/17 | 2,987.5 | 3,095 | 2,960 | 3,047.5 | +90 | +3% | 3,763,600 |
| 2017/11/16 | 2,870 | 2,965 | 2,852.5 | 2,957.5 | +85 | +3% | 2,046,000 |
1801～
1850
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
