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 |
|---|---|---|---|---|---|---|---|
| 2016/08/29 | 4,200 | 4,217.5 | 4,145 | 4,172.5 | +17.5 | +0.4% | 1,625,600 |
| 2016/08/26 | 4,260 | 4,292.5 | 4,150 | 4,155 | -110 | -2.6% | 2,000,800 |
| 2016/08/25 | 4,375 | 4,397.5 | 4,262.5 | 4,265 | -140 | -3.2% | 2,311,600 |
| 2016/08/24 | 4,357.5 | 4,420 | 4,310 | 4,405 | +37.5 | +0.9% | 3,147,600 |
| 2016/08/23 | 4,242.5 | 4,410 | 4,215 | 4,367.5 | +142.5 | +3.4% | 4,370,400 |
| 2016/08/22 | 4,305 | 4,310 | 4,205 | 4,225 | -50 | -1.2% | 1,976,400 |
| 2016/08/19 | 4,240 | 4,295 | 4,187.5 | 4,275 | +47.5 | +1.1% | 2,377,600 |
| 2016/08/18 | 4,212.5 | 4,322.5 | 4,170 | 4,227.5 | -40 | -0.9% | 2,939,600 |
| 2016/08/17 | 4,427.5 | 4,465 | 4,252.5 | 4,267.5 | -175 | -3.9% | 4,678,400 |
| 2016/08/16 | 4,262.5 | 4,442.5 | 4,242.5 | 4,442.5 | +172.5 | +4% | 5,088,000 |
| 2016/08/15 | 4,325 | 4,360 | 4,235 | 4,270 | -102.5 | -2.3% | 3,521,200 |
| 2016/08/12 | 4,250 | 4,400 | 4,170 | 4,372.5 | +205 | +4.9% | 9,623,600 |
| 2016/08/10 | 4,015 | 4,220 | 3,972.5 | 4,167.5 | +160 | +4% | 5,402,400 |
| 2016/08/09 | 3,950 | 4,022.5 | 3,860 | 4,007.5 | +92.5 | +2.4% | 4,223,200 |
| 2016/08/08 | 4,050 | 4,100 | 3,895 | 3,915 | -217.5 | -5.3% | 5,120,400 |
| 2016/08/05 | 4,047.5 | 4,160 | 4,005 | 4,132.5 | +120 | +3% | 4,923,200 |
| 2016/08/04 | 4,187.5 | 4,282.5 | 3,942.5 | 4,012.5 | -115 | -2.8% | 8,121,600 |
| 2016/08/03 | 4,600 | 4,672.5 | 4,120 | 4,127.5 | -412.5 | -9.1% | 11,332,000 |
| 2016/08/02 | 4,342.5 | 4,587.5 | 4,325 | 4,540 | +220 | +5.1% | 7,479,200 |
| 2016/08/01 | 4,052.5 | 4,415 | 4,032.5 | 4,320 | +232.5 | +5.7% | 7,356,000 |
| 2016/07/29 | 4,025 | 4,115 | 3,827.5 | 4,087.5 | +57.5 | +1.4% | 4,399,200 |
| 2016/07/28 | 4,000 | 4,085 | 3,980 | 4,030 | +30 | +0.8% | 2,485,600 |
| 2016/07/27 | 4,137.5 | 4,152.5 | 4,000 | 4,000 | -90 | -2.2% | 3,496,000 |
| 2016/07/26 | 4,087.5 | 4,195 | 4,062.5 | 4,090 | -27.5 | -0.7% | 2,842,400 |
| 2016/07/25 | 4,090 | 4,235 | 3,992.5 | 4,117.5 | +27.5 | +0.7% | 4,678,800 |
| 2016/07/22 | 4,025 | 4,185 | 3,962.5 | 4,090 | -5 | -0.1% | 3,595,200 |
| 2016/07/21 | 4,125 | 4,212.5 | 3,987.5 | 4,095 | ±0 | ±0% | 3,172,000 |
| 2016/07/20 | 4,250 | 4,435 | 4,052.5 | 4,095 | -125 | -3% | 7,458,800 |
| 2016/07/19 | 3,977.5 | 4,282.5 | 3,810 | 4,220 | +52.5 | +1.3% | 8,230,000 |
| 2016/07/15 | 4,372.5 | 4,375 | 4,150 | 4,167.5 | -255 | -5.8% | 6,106,800 |
| 2016/07/14 | 4,300 | 4,537.5 | 4,252.5 | 4,422.5 | +215 | +5.1% | 7,929,200 |
| 2016/07/13 | 4,355 | 4,370 | 4,120 | 4,207.5 | -110 | -2.5% | 5,649,200 |
| 2016/07/12 | 4,380 | 4,447.5 | 4,315 | 4,317.5 | -70 | -1.6% | 4,470,800 |
| 2016/07/11 | 4,355 | 4,427.5 | 4,212.5 | 4,387.5 | +155 | +3.7% | 6,678,800 |
| 2016/07/08 | 4,247.5 | 4,300 | 3,985 | 4,232.5 | -25 | -0.6% | 10,918,000 |
| 2016/07/07 | 4,700 | 4,777.5 | 4,237.5 | 4,257.5 | -247.5 | -5.5% | 10,534,400 |
| 2016/07/06 | 4,462.5 | 4,600 | 4,370 | 4,505 | -230 | -4.9% | 8,480,800 |
| 2016/07/05 | 4,820 | 4,822.5 | 4,687.5 | 4,735 | -97.5 | -2% | 4,835,200 |
| 2016/07/04 | 4,695 | 4,845 | 4,640 | 4,832.5 | +155 | +3.3% | 6,196,000 |
| 2016/07/01 | 4,750 | 4,800 | 4,502.5 | 4,677.5 | -47.5 | -1% | 9,353,200 |
| 2016/06/30 | 4,587.5 | 4,920 | 4,532.5 | 4,725 | +395 | +9.1% | 13,718,000 |
| 2016/06/29 | 4,295 | 4,412.5 | 4,225 | 4,330 | +217.5 | +5.3% | 8,665,600 |
| 2016/06/28 | 3,802.5 | 4,147.5 | 3,780 | 4,112.5 | +232.5 | +6% | 10,228,400 |
| 2016/06/27 | 3,755 | 4,000 | 3,682.5 | 3,880 | +200 | +5.4% | 10,225,600 |
| 2016/06/24 | 4,200 | 4,365 | 3,240 | 3,680 | -245 | -6.2% | 22,991,200 |
| 2016/06/23 | 3,825 | 3,965 | 3,725 | 3,925 | +2.5 | +0.1% | 7,703,600 |
| 2016/06/22 | 3,970 | 4,135 | 3,867.5 | 3,922.5 | -110 | -2.7% | 8,018,000 |
| 2016/06/21 | 3,825 | 4,120 | 3,765 | 4,032.5 | +217.5 | +5.7% | 9,740,000 |
| 2016/06/20 | 3,850 | 3,905 | 3,677.5 | 3,815 | +65 | +1.7% | 10,748,400 |
| 2016/06/17 | 4,060 | 4,075 | 3,655 | 3,750 | -110 | -2.8% | 13,125,600 |
2151～
2200
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
