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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 2,345 | 2,522.5 | 2,325 | 2,427.5 | +157.5 | +6.9% | 8,377,600 |
| 2017/08/31 | 2,302.5 | 2,317.5 | 2,257.5 | 2,270 | -17.5 | -0.8% | 1,377,200 |
| 2017/08/30 | 2,237.5 | 2,295 | 2,235 | 2,287.5 | +67.5 | +3% | 1,860,400 |
| 2017/08/29 | 2,257.5 | 2,262.5 | 2,215 | 2,220 | -60 | -2.6% | 1,923,200 |
| 2017/08/28 | 2,275 | 2,292.5 | 2,250 | 2,280 | +25 | +1.1% | 1,332,400 |
| 2017/08/25 | 2,277.5 | 2,337.5 | 2,252.5 | 2,255 | -12.5 | -0.6% | 2,056,400 |
| 2017/08/24 | 2,252.5 | 2,320 | 2,215 | 2,267.5 | +2.5 | +0.1% | 2,817,600 |
| 2017/08/23 | 2,337.5 | 2,342.5 | 2,260 | 2,265 | -35 | -1.5% | 2,280,400 |
| 2017/08/22 | 2,307.5 | 2,350 | 2,270 | 2,300 | -10 | -0.4% | 2,930,000 |
| 2017/08/21 | 2,395 | 2,397.5 | 2,285 | 2,310 | -85 | -3.5% | 2,837,200 |
| 2017/08/18 | 2,475 | 2,480 | 2,382.5 | 2,395 | -102.5 | -4.1% | 2,844,000 |
| 2017/08/17 | 2,512.5 | 2,550 | 2,497.5 | 2,497.5 | -32.5 | -1.3% | 1,102,000 |
| 2017/08/16 | 2,530 | 2,540 | 2,500 | 2,530 | +2.5 | +0.1% | 1,170,400 |
| 2017/08/15 | 2,550 | 2,592.5 | 2,515 | 2,527.5 | +7.5 | +0.3% | 1,129,200 |
| 2017/08/14 | 2,527.5 | 2,572.5 | 2,480 | 2,520 | -82.5 | -3.2% | 2,299,600 |
| 2017/08/10 | 2,652.5 | 2,682.5 | 2,570 | 2,602.5 | -70 | -2.6% | 1,524,400 |
| 2017/08/09 | 2,725 | 2,730 | 2,650 | 2,672.5 | -67.5 | -2.5% | 1,208,000 |
| 2017/08/08 | 2,780 | 2,792.5 | 2,730 | 2,740 | -40 | -1.4% | 902,800 |
| 2017/08/07 | 2,795 | 2,837.5 | 2,780 | 2,780 | -15 | -0.5% | 569,600 |
| 2017/08/04 | 2,777.5 | 2,802.5 | 2,767.5 | 2,795 | +7.5 | +0.3% | 571,200 |
| 2017/08/03 | 2,800 | 2,800 | 2,757.5 | 2,787.5 | -25 | -0.9% | 905,600 |
| 2017/08/02 | 2,760 | 2,822.5 | 2,757.5 | 2,812.5 | +47.5 | +1.7% | 837,200 |
| 2017/08/01 | 2,860 | 2,860 | 2,750 | 2,765 | -102.5 | -3.6% | 1,442,000 |
| 2017/07/31 | 2,907.5 | 2,915 | 2,820 | 2,867.5 | -32.5 | -1.1% | 1,048,800 |
| 2017/07/28 | 2,920 | 2,930 | 2,887.5 | 2,900 | -20 | -0.7% | 980,000 |
| 2017/07/27 | 2,940 | 2,950 | 2,915 | 2,920 | -17.5 | -0.6% | 664,000 |
| 2017/07/26 | 2,970 | 2,977.5 | 2,935 | 2,937.5 | -32.5 | -1.1% | 776,000 |
| 2017/07/25 | 2,945 | 3,010 | 2,937.5 | 2,970 | +42.5 | +1.5% | 906,000 |
| 2017/07/24 | 2,980 | 2,980 | 2,917.5 | 2,927.5 | -52.5 | -1.8% | 1,078,400 |
| 2017/07/21 | 3,007.5 | 3,040 | 2,980 | 2,980 | -20 | -0.7% | 710,000 |
| 2017/07/20 | 2,995 | 3,010 | 2,967.5 | 3,000 | +5 | +0.2% | 561,200 |
| 2017/07/19 | 2,977.5 | 3,012.5 | 2,925 | 2,995 | +2.5 | +0.1% | 1,139,200 |
| 2017/07/18 | 3,012.5 | 3,037.5 | 2,977.5 | 2,992.5 | -22.5 | -0.7% | 800,000 |
| 2017/07/14 | 3,037.5 | 3,060 | 3,010 | 3,015 | -22.5 | -0.7% | 676,400 |
| 2017/07/13 | 3,075 | 3,082.5 | 3,027.5 | 3,037.5 | -20 | -0.7% | 778,400 |
| 2017/07/12 | 3,025 | 3,110 | 3,020 | 3,057.5 | +30 | +1% | 1,338,000 |
| 2017/07/11 | 3,062.5 | 3,087.5 | 3,020 | 3,027.5 | -35 | -1.1% | 1,156,800 |
| 2017/07/10 | 3,015 | 3,105 | 2,990 | 3,062.5 | +60 | +2% | 1,889,600 |
| 2017/07/07 | 2,950 | 3,007.5 | 2,930 | 3,002.5 | +50 | +1.7% | 1,276,800 |
| 2017/07/06 | 2,940 | 2,990 | 2,935 | 2,952.5 | +15 | +0.5% | 1,133,200 |
| 2017/07/05 | 2,942.5 | 2,990 | 2,922.5 | 2,937.5 | -2.5 | -0.1% | 1,116,400 |
| 2017/07/04 | 3,022.5 | 3,045 | 2,937.5 | 2,940 | -77.5 | -2.6% | 1,315,200 |
| 2017/07/03 | 3,087.5 | 3,087.5 | 2,992.5 | 3,017.5 | -70 | -2.3% | 1,456,400 |
| 2017/06/30 | 3,100 | 3,137.5 | 3,037.5 | 3,087.5 | +42.5 | +1.4% | 2,462,800 |
| 2017/06/29 | 3,010 | 3,062.5 | 2,990 | 3,045 | +60 | +2% | 1,398,800 |
| 2017/06/28 | 3,005 | 3,047.5 | 2,977.5 | 2,985 | -95 | -3.1% | 2,031,200 |
| 2017/06/27 | 3,220 | 3,225 | 3,055 | 3,080 | -117.5 | -3.7% | 2,336,000 |
| 2017/06/26 | 3,145 | 3,212.5 | 3,120 | 3,197.5 | +80 | +2.6% | 1,626,000 |
| 2017/06/23 | 3,250 | 3,270 | 3,092.5 | 3,117.5 | -62.5 | -2% | 4,352,400 |
| 2017/06/22 | 3,112.5 | 3,190 | 3,025 | 3,180 | +185 | +6.2% | 5,699,600 |
1901～
1950
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 | 89,700円 | +20.3% | - | 0.00% | 159.04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 | 146,500円 | -2.4% | -52.3% | 3.89% | 17.54倍 | 0.61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 | 211,300円 | +4.1% | -3.1% | 2.74% | 18.41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 | 333,000円 | +174.2% | - | 0.00% | - | 9.99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 | 54,100円 | +14.3% | - | 3.70% | 21.98倍 | 1.40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
