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 |
|---|---|---|---|---|---|---|---|
| 2016/11/11 | 3,690 | 3,740 | 3,517.5 | 3,522.5 | -107.5 | -3% | 5,074,000 |
| 2016/11/10 | 3,532.5 | 3,667.5 | 3,470 | 3,630 | +345 | +10.5% | 4,425,600 |
| 2016/11/09 | 3,562.5 | 3,670 | 3,127.5 | 3,285 | -292.5 | -8.2% | 9,323,600 |
| 2016/11/08 | 3,637.5 | 3,700 | 3,540 | 3,577.5 | -20 | -0.6% | 4,244,000 |
| 2016/11/07 | 3,577.5 | 3,685 | 3,377.5 | 3,597.5 | +95 | +2.7% | 7,123,200 |
| 2016/11/04 | 3,635 | 3,660 | 3,497.5 | 3,502.5 | -185 | -5% | 4,428,800 |
| 2016/11/02 | 3,747.5 | 3,787.5 | 3,550 | 3,687.5 | -102.5 | -2.7% | 6,080,800 |
| 2016/11/01 | 3,920 | 3,942.5 | 3,782.5 | 3,790 | -155 | -3.9% | 2,995,200 |
| 2016/10/31 | 3,962.5 | 4,020 | 3,942.5 | 3,945 | -57.5 | -1.4% | 1,504,000 |
| 2016/10/28 | 3,977.5 | 4,020 | 3,920 | 4,002.5 | -2.5 | -0.1% | 2,416,000 |
| 2016/10/27 | 4,082.5 | 4,105 | 3,982.5 | 4,005 | -67.5 | -1.7% | 1,770,400 |
| 2016/10/26 | 4,017.5 | 4,132.5 | 4,007.5 | 4,072.5 | +15 | +0.4% | 1,914,800 |
| 2016/10/25 | 4,152.5 | 4,155 | 4,042.5 | 4,057.5 | -85 | -2.1% | 1,664,400 |
| 2016/10/24 | 4,207.5 | 4,230 | 4,140 | 4,142.5 | -45 | -1.1% | 1,220,400 |
| 2016/10/21 | 4,245 | 4,350 | 4,185 | 4,187.5 | +40 | +1% | 4,261,200 |
| 2016/10/20 | 4,205 | 4,207.5 | 4,142.5 | 4,147.5 | -60 | -1.4% | 1,535,200 |
| 2016/10/19 | 4,162.5 | 4,217.5 | 4,155 | 4,207.5 | +52.5 | +1.3% | 1,390,400 |
| 2016/10/18 | 4,180 | 4,227.5 | 4,115 | 4,155 | -25 | -0.6% | 1,986,000 |
| 2016/10/17 | 4,170 | 4,185 | 4,095 | 4,180 | -12.5 | -0.3% | 1,778,400 |
| 2016/10/14 | 4,207.5 | 4,255 | 4,180 | 4,192.5 | -27.5 | -0.7% | 1,162,000 |
| 2016/10/13 | 4,187.5 | 4,257.5 | 4,155 | 4,220 | +7.5 | +0.2% | 1,236,400 |
| 2016/10/12 | 4,275 | 4,285 | 4,152.5 | 4,212.5 | -95 | -2.2% | 2,274,800 |
| 2016/10/11 | 4,355 | 4,380 | 4,290 | 4,307.5 | -40 | -0.9% | 1,319,200 |
| 2016/10/07 | 4,412.5 | 4,422.5 | 4,330 | 4,347.5 | -77.5 | -1.8% | 1,410,000 |
| 2016/10/06 | 4,387.5 | 4,432.5 | 4,307.5 | 4,425 | +52.5 | +1.2% | 2,361,600 |
| 2016/10/05 | 4,412.5 | 4,437.5 | 4,360 | 4,372.5 | -47.5 | -1.1% | 1,609,200 |
| 2016/10/04 | 4,500 | 4,520 | 4,415 | 4,420 | -50 | -1.1% | 1,648,800 |
| 2016/10/03 | 4,462.5 | 4,512.5 | 4,412.5 | 4,470 | +42.5 | +1% | 2,630,400 |
| 2016/09/30 | 4,395 | 4,467.5 | 4,392.5 | 4,427.5 | -15 | -0.3% | 1,424,800 |
| 2016/09/29 | 4,540 | 4,545 | 4,407.5 | 4,442.5 | -82.5 | -1.8% | 2,308,800 |
| 2016/09/28 | 4,550 | 4,577.5 | 4,462.5 | 4,525 | +45 | +1% | 2,926,800 |
| 2016/09/27 | 4,365 | 4,487.5 | 4,360 | 4,480 | +67.5 | +1.5% | 2,206,800 |
| 2016/09/26 | 4,462.5 | 4,542.5 | 4,382.5 | 4,412.5 | -27.5 | -0.6% | 3,489,600 |
| 2016/09/23 | 4,337.5 | 4,445 | 4,322.5 | 4,440 | +127.5 | +3% | 2,872,400 |
| 2016/09/21 | 4,232.5 | 4,312.5 | 4,200 | 4,312.5 | +105 | +2.5% | 2,376,800 |
| 2016/09/20 | 4,220 | 4,280 | 4,200 | 4,207.5 | -47.5 | -1.1% | 1,692,800 |
| 2016/09/16 | 4,265 | 4,295 | 4,185 | 4,255 | +15 | +0.4% | 1,893,200 |
| 2016/09/15 | 4,287.5 | 4,350 | 4,210 | 4,240 | -77.5 | -1.8% | 2,840,400 |
| 2016/09/14 | 4,287.5 | 4,402.5 | 4,240 | 4,317.5 | +2.5 | +0.1% | 4,311,600 |
| 2016/09/13 | 4,425 | 4,462.5 | 4,300 | 4,315 | -17.5 | -0.4% | 4,090,400 |
| 2016/09/12 | 4,625 | 4,672.5 | 4,327.5 | 4,332.5 | -355 | -7.6% | 9,690,400 |
| 2016/09/09 | 4,420 | 4,705 | 4,382.5 | 4,687.5 | +275 | +6.2% | 6,518,000 |
| 2016/09/08 | 4,450 | 4,520 | 4,365 | 4,412.5 | -47.5 | -1.1% | 4,222,800 |
| 2016/09/07 | 4,210 | 4,480 | 4,202.5 | 4,460 | +227.5 | +5.4% | 5,020,800 |
| 2016/09/06 | 4,205 | 4,285 | 4,180 | 4,232.5 | +27.5 | +0.7% | 2,280,800 |
| 2016/09/05 | 4,130 | 4,225 | 4,112.5 | 4,205 | +102.5 | +2.5% | 2,279,600 |
| 2016/09/02 | 4,110 | 4,207.5 | 4,097.5 | 4,102.5 | -45 | -1.1% | 1,683,600 |
| 2016/09/01 | 4,162.5 | 4,175 | 4,062.5 | 4,147.5 | -35 | -0.8% | 2,252,400 |
| 2016/08/31 | 4,242.5 | 4,252.5 | 4,142.5 | 4,182.5 | -70 | -1.6% | 2,178,800 |
| 2016/08/30 | 4,222.5 | 4,332.5 | 4,217.5 | 4,252.5 | +80 | +1.9% | 3,257,200 |
2101～
2150
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
