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 |
|---|---|---|---|---|---|---|---|
| 2016/06/16 | 4,215 | 4,255 | 3,702.5 | 3,860 | -440 | -10.2% | 16,291,600 |
| 2016/06/15 | 4,117.5 | 4,342.5 | 3,967.5 | 4,300 | +227.5 | +5.6% | 16,368,400 |
| 2016/06/14 | 4,815 | 4,825 | 3,950 | 4,072.5 | -852.5 | -17.3% | 19,400,000 |
| 2016/06/13 | 5,105 | 5,137.5 | 4,907.5 | 4,925 | -340 | -6.5% | 5,847,600 |
| 2016/06/10 | 5,407.5 | 5,420 | 5,237.5 | 5,265 | +32.5 | +0.6% | 5,800,000 |
| 2016/06/09 | 5,212.5 | 5,425 | 5,187.5 | 5,232.5 | +40 | +0.8% | 8,228,800 |
| 2016/06/08 | 5,120 | 5,275 | 5,095 | 5,192.5 | +87.5 | +1.7% | 4,802,400 |
| 2016/06/07 | 5,150 | 5,195 | 5,047.5 | 5,105 | +22.5 | +0.4% | 4,507,200 |
| 2016/06/06 | 5,140 | 5,185 | 5,017.5 | 5,082.5 | -182.5 | -3.5% | 5,848,400 |
| 2016/06/03 | 5,000 | 5,285 | 4,895 | 5,265 | +217.5 | +4.3% | 9,858,800 |
| 2016/06/02 | 5,162.5 | 5,245 | 4,855 | 5,047.5 | -65 | -1.3% | 8,196,400 |
| 2016/06/01 | 5,197.5 | 5,317.5 | 5,040 | 5,112.5 | -155 | -2.9% | 6,187,600 |
| 2016/05/31 | 5,447.5 | 5,477.5 | 5,160 | 5,267.5 | -142.5 | -2.6% | 7,907,200 |
| 2016/05/30 | 5,217.5 | 5,470 | 5,202.5 | 5,410 | +285 | +5.6% | 8,526,000 |
| 2016/05/27 | 5,082.5 | 5,290 | 5,002.5 | 5,125 | +135 | +2.7% | 9,549,200 |
| 2016/05/26 | 4,895 | 5,087.5 | 4,635 | 4,990 | +15 | +0.3% | 11,313,600 |
| 2016/05/25 | 5,097.5 | 5,152.5 | 4,892.5 | 4,975 | -60 | -1.2% | 6,386,800 |
| 2016/05/24 | 5,157.5 | 5,340 | 5,005 | 5,035 | -185 | -3.5% | 8,546,800 |
| 2016/05/23 | 4,850 | 5,245 | 4,790 | 5,220 | +470 | +9.9% | 13,536,400 |
| 2016/05/20 | 4,712.5 | 4,850 | 4,530 | 4,750 | -50 | -1% | 8,454,800 |
| 2016/05/19 | 4,765 | 4,910 | 4,612.5 | 4,800 | +302.5 | +6.7% | 8,922,000 |
| 2016/05/18 | 5,560 | 5,655 | 4,415 | 4,497.5 | -1,090 | -19.5% | 17,394,800 |
| 2016/05/17 | 5,302.5 | 5,830 | 5,150 | 5,587.5 | +205 | +3.8% | 9,262,000 |
| 2016/05/16 | 6,425 | 6,517.5 | 5,275 | 5,382.5 | -937.5 | -14.8% | 10,593,600 |
| 2016/05/13 | 5,890 | 6,370 | 5,885 | 6,320 | +305 | +5.1% | 4,890,400 |
| 2016/05/12 | 6,320 | 6,410 | 5,905 | 6,015 | -355 | -5.6% | 4,086,800 |
| 2016/05/11 | 6,150 | 6,397.5 | 6,077.5 | 6,370 | +117.5 | +1.9% | 3,990,800 |
| 2016/05/10 | 6,355 | 6,425 | 6,155 | 6,252.5 | -180 | -2.8% | 4,482,000 |
| 2016/05/09 | 6,107.5 | 6,545 | 6,015 | 6,432.5 | +312.5 | +5.1% | 7,846,800 |
| 2016/05/06 | 5,797.5 | 6,150 | 5,685 | 6,120 | +477.5 | +8.5% | 4,834,400 |
| 2016/05/02 | 5,475 | 5,737.5 | 5,430 | 5,642.5 | +25 | +0.4% | 3,287,600 |
| 2016/04/28 | 5,752.5 | 5,815 | 5,477.5 | 5,617.5 | -207.5 | -3.6% | 3,348,800 |
| 2016/04/27 | 5,690 | 5,832.5 | 5,555 | 5,825 | +180 | +3.2% | 3,876,000 |
| 2016/04/26 | 5,625 | 5,947.5 | 5,475 | 5,645 | -162.5 | -2.8% | 7,096,000 |
| 2016/04/25 | 6,120 | 6,195 | 5,800 | 5,807.5 | -437.5 | -7% | 6,161,200 |
| 2016/04/22 | 6,025 | 6,245 | 5,662.5 | 6,245 | +212.5 | +3.5% | 7,785,200 |
| 2016/04/21 | 6,127.5 | 6,212.5 | 5,962.5 | 6,032.5 | +155 | +2.6% | 11,270,000 |
| 2016/04/20 | 6,202.5 | 6,292.5 | 5,750 | 5,877.5 | -362.5 | -5.8% | 14,859,200 |
| 2016/04/19 | 5,492.5 | 6,240 | 5,435 | 6,240 | +950 | +18% | 21,368,000 |
| 2016/04/18 | 5,022.5 | 5,320 | 5,000 | 5,290 | +315 | +6.3% | 12,767,200 |
| 2016/04/15 | 4,875 | 5,022.5 | 4,870 | 4,975 | +7.5 | +0.2% | 5,474,400 |
| 2016/04/14 | 5,050 | 5,072.5 | 4,922.5 | 4,967.5 | -20 | -0.4% | 5,216,800 |
| 2016/04/13 | 4,777.5 | 5,055 | 4,727.5 | 4,987.5 | +150 | +3.1% | 8,901,600 |
| 2016/04/12 | 4,962.5 | 5,117.5 | 4,787.5 | 4,837.5 | -197.5 | -3.9% | 10,930,800 |
| 2016/04/11 | 5,250 | 5,262.5 | 4,942.5 | 5,035 | +32.5 | +0.6% | 11,741,600 |
| 2016/04/08 | 4,727.5 | 5,215 | 4,640 | 5,002.5 | +707.5 | +16.5% | 24,107,600 |
| 2016/04/07 | 4,295 | 4,295 | 4,075 | 4,295 | +750 | +21.2% | 9,519,200 |
| 2016/04/06 | 3,465 | 3,640 | 3,345 | 3,545 | +62.5 | +1.8% | 11,952,400 |
| 2016/04/05 | 3,782.5 | 3,885 | 3,482.5 | 3,482.5 | -347.5 | -9.1% | 9,818,000 |
| 2016/04/04 | 3,787.5 | 4,030 | 3,675 | 3,830 | +42.5 | +1.1% | 8,972,400 |
2201～
2250
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
