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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 2,947.5 | 2,980 | 2,817.5 | 2,872.5 | +50 | +1.8% | 3,015,600 |
| 2017/11/14 | 2,775 | 2,957.5 | 2,772.5 | 2,822.5 | +65 | +2.4% | 3,534,000 |
| 2017/11/13 | 2,750 | 2,807.5 | 2,650 | 2,757.5 | -50 | -1.8% | 2,797,200 |
| 2017/11/10 | 2,632.5 | 2,882.5 | 2,612.5 | 2,807.5 | +142.5 | +5.3% | 4,619,600 |
| 2017/11/09 | 2,732.5 | 2,765 | 2,620 | 2,665 | +70 | +2.7% | 2,321,200 |
| 2017/11/08 | 2,637.5 | 2,660 | 2,577.5 | 2,595 | -37.5 | -1.4% | 913,200 |
| 2017/11/07 | 2,607.5 | 2,650 | 2,602.5 | 2,632.5 | +25 | +1% | 724,400 |
| 2017/11/06 | 2,757.5 | 2,762.5 | 2,592.5 | 2,607.5 | -165 | -6% | 2,452,800 |
| 2017/11/02 | 2,705 | 2,795 | 2,660 | 2,772.5 | +90 | +3.4% | 2,639,200 |
| 2017/11/01 | 2,612.5 | 2,695 | 2,595 | 2,682.5 | +87.5 | +3.4% | 1,638,000 |
| 2017/10/31 | 2,572.5 | 2,605 | 2,542.5 | 2,595 | -5 | -0.2% | 956,000 |
| 2017/10/30 | 2,572.5 | 2,625 | 2,560 | 2,600 | +42.5 | +1.7% | 1,520,800 |
| 2017/10/27 | 2,557.5 | 2,597.5 | 2,547.5 | 2,557.5 | -10 | -0.4% | 946,400 |
| 2017/10/26 | 2,512.5 | 2,572.5 | 2,485 | 2,567.5 | +42.5 | +1.7% | 1,338,400 |
| 2017/10/25 | 2,550 | 2,592.5 | 2,512.5 | 2,525 | -10 | -0.4% | 1,787,200 |
| 2017/10/24 | 2,505 | 2,550 | 2,490 | 2,535 | +7.5 | +0.3% | 896,800 |
| 2017/10/23 | 2,467.5 | 2,535 | 2,455 | 2,527.5 | +75 | +3.1% | 1,266,000 |
| 2017/10/20 | 2,522.5 | 2,540 | 2,440 | 2,452.5 | -45 | -1.8% | 1,377,600 |
| 2017/10/19 | 2,470 | 2,500 | 2,435 | 2,497.5 | +35 | +1.4% | 1,131,200 |
| 2017/10/18 | 2,467.5 | 2,480 | 2,445 | 2,462.5 | +5 | +0.2% | 702,400 |
| 2017/10/17 | 2,500 | 2,522.5 | 2,442.5 | 2,457.5 | -40 | -1.6% | 1,375,200 |
| 2017/10/16 | 2,542.5 | 2,555 | 2,487.5 | 2,497.5 | -52.5 | -2.1% | 1,216,800 |
| 2017/10/13 | 2,567.5 | 2,567.5 | 2,525 | 2,550 | -15 | -0.6% | 914,000 |
| 2017/10/12 | 2,550 | 2,580 | 2,520 | 2,565 | +42.5 | +1.7% | 1,249,600 |
| 2017/10/11 | 2,555 | 2,697.5 | 2,502.5 | 2,522.5 | -17.5 | -0.7% | 3,955,600 |
| 2017/10/10 | 2,400 | 2,567.5 | 2,392.5 | 2,540 | +155 | +6.5% | 3,958,400 |
| 2017/10/06 | 2,337.5 | 2,395 | 2,330 | 2,385 | +60 | +2.6% | 1,283,600 |
| 2017/10/05 | 2,362.5 | 2,412.5 | 2,317.5 | 2,325 | +45 | +2% | 3,128,400 |
| 2017/10/04 | 2,337.5 | 2,340 | 2,272.5 | 2,280 | -47.5 | -2% | 1,208,000 |
| 2017/10/03 | 2,362.5 | 2,370 | 2,315 | 2,327.5 | -22.5 | -1% | 765,600 |
| 2017/10/02 | 2,387.5 | 2,415 | 2,340 | 2,350 | -25 | -1.1% | 1,385,600 |
| 2017/09/29 | 2,282.5 | 2,375 | 2,272.5 | 2,375 | +97.5 | +4.3% | 1,890,400 |
| 2017/09/28 | 2,287.5 | 2,295 | 2,260 | 2,277.5 | +2.5 | +0.1% | 771,600 |
| 2017/09/27 | 2,272.5 | 2,287.5 | 2,252.5 | 2,275 | +35 | +1.6% | 733,600 |
| 2017/09/26 | 2,257.5 | 2,282.5 | 2,240 | 2,240 | -32.5 | -1.4% | 1,170,000 |
| 2017/09/25 | 2,317.5 | 2,330 | 2,257.5 | 2,272.5 | -27.5 | -1.2% | 985,200 |
| 2017/09/22 | 2,302.5 | 2,352.5 | 2,265 | 2,300 | -20 | -0.9% | 2,222,800 |
| 2017/09/21 | 2,230 | 2,330 | 2,220 | 2,320 | +107.5 | +4.9% | 2,364,000 |
| 2017/09/20 | 2,242.5 | 2,277.5 | 2,205 | 2,212.5 | -15 | -0.7% | 1,950,000 |
| 2017/09/19 | 2,235 | 2,242.5 | 2,205 | 2,227.5 | +15 | +0.7% | 1,027,200 |
| 2017/09/15 | 2,175 | 2,215 | 2,175 | 2,212.5 | +17.5 | +0.8% | 982,000 |
| 2017/09/14 | 2,222.5 | 2,270 | 2,192.5 | 2,195 | -27.5 | -1.2% | 1,344,000 |
| 2017/09/13 | 2,250 | 2,257.5 | 2,212.5 | 2,222.5 | -10 | -0.4% | 1,084,400 |
| 2017/09/12 | 2,205 | 2,240 | 2,195 | 2,232.5 | +47.5 | +2.2% | 1,209,600 |
| 2017/09/11 | 2,177.5 | 2,220 | 2,157.5 | 2,185 | +10 | +0.5% | 1,781,600 |
| 2017/09/08 | 2,207.5 | 2,212.5 | 2,152.5 | 2,175 | -32.5 | -1.5% | 1,663,200 |
| 2017/09/07 | 2,245 | 2,255 | 2,200 | 2,207.5 | -20 | -0.9% | 1,321,200 |
| 2017/09/06 | 2,152.5 | 2,245 | 2,147.5 | 2,227.5 | +10 | +0.5% | 2,217,200 |
| 2017/09/05 | 2,307.5 | 2,322.5 | 2,190 | 2,217.5 | -67.5 | -3% | 3,066,800 |
| 2017/09/04 | 2,410 | 2,432.5 | 2,277.5 | 2,285 | -142.5 | -5.9% | 4,375,200 |
1851～
1900
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
