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 |
|---|---|---|---|---|---|---|---|
| 2017/01/27 | 3,332.5 | 3,355 | 3,295 | 3,300 | -35 | -1% | 1,199,200 |
| 2017/01/26 | 3,362.5 | 3,385 | 3,322.5 | 3,335 | -5 | -0.1% | 1,842,000 |
| 2017/01/25 | 3,312.5 | 3,347.5 | 3,287.5 | 3,340 | +42.5 | +1.3% | 1,554,000 |
| 2017/01/24 | 3,250 | 3,315 | 3,227.5 | 3,297.5 | +27.5 | +0.8% | 1,460,800 |
| 2017/01/23 | 3,322.5 | 3,332.5 | 3,257.5 | 3,270 | -27.5 | -0.8% | 1,779,200 |
| 2017/01/20 | 3,300 | 3,345 | 3,275 | 3,297.5 | -17.5 | -0.5% | 1,396,800 |
| 2017/01/19 | 3,362.5 | 3,387.5 | 3,307.5 | 3,315 | -45 | -1.3% | 1,422,400 |
| 2017/01/18 | 3,337.5 | 3,395 | 3,300 | 3,360 | +47.5 | +1.4% | 2,137,200 |
| 2017/01/17 | 3,310 | 3,365 | 3,267.5 | 3,312.5 | -15 | -0.5% | 1,485,200 |
| 2017/01/16 | 3,387.5 | 3,405 | 3,305 | 3,327.5 | -52.5 | -1.6% | 1,471,600 |
| 2017/01/13 | 3,300 | 3,382.5 | 3,297.5 | 3,380 | +65 | +2% | 1,783,200 |
| 2017/01/12 | 3,300 | 3,382.5 | 3,250 | 3,315 | -37.5 | -1.1% | 2,846,400 |
| 2017/01/11 | 3,445 | 3,452.5 | 3,347.5 | 3,352.5 | -82.5 | -2.4% | 2,416,000 |
| 2017/01/10 | 3,510 | 3,580 | 3,415 | 3,435 | -72.5 | -2.1% | 3,078,000 |
| 2017/01/06 | 3,577.5 | 3,645 | 3,505 | 3,507.5 | -100 | -2.8% | 3,941,200 |
| 2017/01/05 | 3,452.5 | 3,615 | 3,430 | 3,607.5 | +177.5 | +5.2% | 4,771,600 |
| 2017/01/04 | 3,392.5 | 3,460 | 3,350 | 3,430 | +67.5 | +2% | 2,683,200 |
| 2016/12/30 | 3,297.5 | 3,420 | 3,297.5 | 3,362.5 | +40 | +1.2% | 2,948,000 |
| 2016/12/29 | 3,280 | 3,322.5 | 3,225 | 3,322.5 | ±0 | ±0% | 2,144,800 |
| 2016/12/28 | 3,300 | 3,337.5 | 3,272.5 | 3,322.5 | +42.5 | +1.3% | 1,525,200 |
| 2016/12/27 | 3,265 | 3,345 | 3,262.5 | 3,280 | +32.5 | +1% | 3,294,400 |
| 2016/12/26 | 3,187.5 | 3,277.5 | 3,165 | 3,247.5 | +60 | +1.9% | 3,296,400 |
| 2016/12/22 | 3,335 | 3,335 | 3,155 | 3,187.5 | -72.5 | -2.2% | 4,050,800 |
| 2016/12/21 | 3,407.5 | 3,415 | 3,250 | 3,260 | -135 | -4% | 3,134,400 |
| 2016/12/20 | 3,232.5 | 3,420 | 3,232.5 | 3,395 | +182.5 | +5.7% | 3,449,200 |
| 2016/12/19 | 3,197.5 | 3,252.5 | 3,170 | 3,212.5 | -40 | -1.2% | 2,206,400 |
| 2016/12/16 | 3,335 | 3,355 | 3,237.5 | 3,252.5 | -105 | -3.1% | 3,190,400 |
| 2016/12/15 | 3,415 | 3,430 | 3,312.5 | 3,357.5 | -22.5 | -0.7% | 2,321,600 |
| 2016/12/14 | 3,507.5 | 3,527.5 | 3,365 | 3,380 | -85 | -2.5% | 2,917,600 |
| 2016/12/13 | 3,405 | 3,530 | 3,390 | 3,465 | +25 | +0.7% | 3,632,000 |
| 2016/12/12 | 3,375 | 3,500 | 3,292.5 | 3,440 | +127.5 | +3.8% | 5,033,200 |
| 2016/12/09 | 3,172.5 | 3,357.5 | 3,137.5 | 3,312.5 | +190 | +6.1% | 5,039,200 |
| 2016/12/08 | 3,287.5 | 3,320 | 3,117.5 | 3,122.5 | -242.5 | -7.2% | 6,954,000 |
| 2016/12/07 | 3,480 | 3,495 | 3,365 | 3,365 | -115 | -3.3% | 3,156,800 |
| 2016/12/06 | 3,527.5 | 3,540 | 3,455 | 3,480 | -22.5 | -0.6% | 2,236,400 |
| 2016/12/05 | 3,527.5 | 3,597.5 | 3,500 | 3,502.5 | -47.5 | -1.3% | 1,930,400 |
| 2016/12/02 | 3,662.5 | 3,700 | 3,495 | 3,550 | -105 | -2.9% | 3,252,400 |
| 2016/12/01 | 3,547.5 | 3,725 | 3,540 | 3,655 | +125 | +3.5% | 4,926,400 |
| 2016/11/30 | 3,542.5 | 3,695 | 3,527.5 | 3,530 | ±0 | ±0% | 4,914,400 |
| 2016/11/29 | 3,490 | 3,582.5 | 3,405 | 3,530 | +40 | +1.1% | 3,341,600 |
| 2016/11/28 | 3,565 | 3,597.5 | 3,457.5 | 3,490 | -75 | -2.1% | 3,403,600 |
| 2016/11/25 | 3,597.5 | 3,670 | 3,515 | 3,565 | -55 | -1.5% | 2,698,400 |
| 2016/11/24 | 3,782.5 | 3,785 | 3,617.5 | 3,620 | -142.5 | -3.8% | 3,237,600 |
| 2016/11/22 | 3,787.5 | 3,882.5 | 3,747.5 | 3,762.5 | -20 | -0.5% | 3,322,400 |
| 2016/11/21 | 3,840 | 3,850 | 3,775 | 3,782.5 | -22.5 | -0.6% | 2,229,600 |
| 2016/11/18 | 3,945 | 3,957.5 | 3,782.5 | 3,805 | -97.5 | -2.5% | 4,254,800 |
| 2016/11/17 | 3,735 | 3,970 | 3,727.5 | 3,902.5 | +150 | +4% | 5,379,200 |
| 2016/11/16 | 3,810 | 3,887.5 | 3,742.5 | 3,752.5 | -57.5 | -1.5% | 5,332,400 |
| 2016/11/15 | 3,670 | 3,842.5 | 3,522.5 | 3,810 | +235 | +6.6% | 9,076,800 |
| 2016/11/14 | 3,507.5 | 3,620 | 3,462.5 | 3,575 | +52.5 | +1.5% | 2,889,200 |
2051～
2100
件表示中 / 5114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 | 88,800円 | +20.3% | - | 0.00% | 157.45倍 | 1.17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 | 146,800円 | -2.4% | -52.3% | 3.88% | 17.57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 | 211,100円 | +4.1% | -3.1% | 2.75% | 18.39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 | 330,000円 | +174.2% | - | 0.00% | - | 9.90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 | 53,900円 | +14.3% | - | 3.71% | 21.89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
