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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 4,025 | 4,030 | 3,755 | 3,787.5 | -270 | -6.7% | 7,580,400 |
| 2016/03/31 | 4,222.5 | 4,272.5 | 4,055 | 4,057.5 | -165 | -3.9% | 4,540,000 |
| 2016/03/30 | 4,342.5 | 4,410 | 4,127.5 | 4,222.5 | -150 | -3.4% | 6,236,800 |
| 2016/03/29 | 4,395 | 4,480 | 4,315 | 4,372.5 | -37.5 | -0.9% | 6,431,200 |
| 2016/03/28 | 4,127.5 | 4,497.5 | 4,030 | 4,410 | +442.5 | +11.2% | 12,695,600 |
| 2016/03/25 | 4,050 | 4,120 | 3,932.5 | 3,967.5 | -97.5 | -2.4% | 3,764,400 |
| 2016/03/24 | 3,952.5 | 4,115 | 3,805 | 4,065 | +27.5 | +0.7% | 8,118,000 |
| 2016/03/23 | 4,100 | 4,360 | 3,997.5 | 4,037.5 | +7.5 | +0.2% | 9,786,800 |
| 2016/03/22 | 4,127.5 | 4,170 | 3,992.5 | 4,030 | -117.5 | -2.8% | 4,696,800 |
| 2016/03/18 | 3,990 | 4,155 | 3,865 | 4,147.5 | +97.5 | +2.4% | 7,686,800 |
| 2016/03/17 | 4,325 | 4,330 | 4,010 | 4,050 | -230 | -5.4% | 6,913,200 |
| 2016/03/16 | 4,355 | 4,417.5 | 4,252.5 | 4,280 | -95 | -2.2% | 4,329,600 |
| 2016/03/15 | 4,437.5 | 4,537.5 | 4,327.5 | 4,375 | -80 | -1.8% | 4,539,600 |
| 2016/03/14 | 4,650 | 4,660 | 4,420 | 4,455 | -42.5 | -0.9% | 7,226,400 |
| 2016/03/11 | 4,165 | 4,540 | 4,130 | 4,497.5 | +290 | +6.9% | 9,234,400 |
| 2016/03/10 | 4,300 | 4,307.5 | 4,177.5 | 4,207.5 | -47.5 | -1.1% | 4,108,400 |
| 2016/03/09 | 4,182.5 | 4,307.5 | 4,132.5 | 4,255 | -110 | -2.5% | 8,567,600 |
| 2016/03/08 | 4,550 | 4,605 | 4,242.5 | 4,365 | -147.5 | -3.3% | 9,700,800 |
| 2016/03/07 | 4,420 | 4,575 | 4,375 | 4,512.5 | +30 | +0.7% | 6,356,400 |
| 2016/03/04 | 4,502.5 | 4,725 | 4,402.5 | 4,482.5 | -10 | -0.2% | 13,082,400 |
| 2016/03/03 | 4,017.5 | 4,495 | 3,992.5 | 4,492.5 | +477.5 | +11.9% | 12,117,600 |
| 2016/03/02 | 4,000 | 4,062.5 | 3,945 | 4,015 | +52.5 | +1.3% | 6,737,600 |
| 2016/03/01 | 3,937.5 | 4,007.5 | 3,897.5 | 3,962.5 | +42.5 | +1.1% | 7,687,200 |
| 2016/02/29 | 3,737.5 | 3,980 | 3,702.5 | 3,920 | +240 | +6.5% | 10,070,000 |
| 2016/02/26 | 3,755 | 3,785 | 3,590 | 3,680 | -40 | -1.1% | 7,358,400 |
| 2016/02/25 | 3,755 | 3,802.5 | 3,672.5 | 3,720 | +10 | +0.3% | 7,936,000 |
| 2016/02/24 | 3,475 | 3,770 | 3,412.5 | 3,710 | +162.5 | +4.6% | 11,335,200 |
| 2016/02/23 | 3,687.5 | 3,707.5 | 3,512.5 | 3,547.5 | -127.5 | -3.5% | 9,222,400 |
| 2016/02/22 | 3,500 | 3,740 | 3,495 | 3,675 | +162.5 | +4.6% | 12,466,000 |
| 2016/02/19 | 3,332.5 | 3,525 | 3,275 | 3,512.5 | +137.5 | +4.1% | 9,724,400 |
| 2016/02/18 | 3,210 | 3,432.5 | 3,160 | 3,375 | +290 | +9.4% | 13,929,600 |
| 2016/02/17 | 2,875 | 3,120 | 2,875 | 3,085 | +205 | +7.1% | 11,424,400 |
| 2016/02/16 | 2,770 | 2,957.5 | 2,750 | 2,880 | +82.5 | +2.9% | 6,312,800 |
| 2016/02/15 | 2,912.5 | 2,920 | 2,645 | 2,797.5 | +72.5 | +2.7% | 9,758,000 |
| 2016/02/12 | 2,785 | 2,967.5 | 2,715 | 2,725 | +200 | +7.9% | 15,386,000 |
| 2016/02/10 | 2,672.5 | 2,710 | 2,415 | 2,525 | -75 | -2.9% | 7,839,200 |
| 2016/02/09 | 2,720 | 2,770 | 2,587.5 | 2,600 | -297.5 | -10.3% | 7,626,800 |
| 2016/02/08 | 2,757.5 | 2,925 | 2,665 | 2,897.5 | +65 | +2.3% | 5,907,200 |
| 2016/02/05 | 2,812.5 | 2,970 | 2,647.5 | 2,832.5 | -45 | -1.6% | 8,667,200 |
| 2016/02/04 | 3,175 | 3,187.5 | 2,870 | 2,877.5 | -322.5 | -10.1% | 8,324,800 |
| 2016/02/03 | 3,150 | 3,217.5 | 3,055 | 3,200 | +60 | +1.9% | 6,931,600 |
| 2016/02/02 | 3,150 | 3,275 | 3,115 | 3,140 | -75 | -2.3% | 5,340,000 |
| 2016/02/01 | 3,000 | 3,295 | 2,982.5 | 3,215 | +215 | +7.2% | 9,382,000 |
| 2016/01/29 | 2,980 | 3,025 | 2,857.5 | 3,000 | +57.5 | +2% | 9,300,000 |
| 2016/01/28 | 2,662.5 | 3,025 | 2,627.5 | 2,942.5 | +290 | +10.9% | 12,174,400 |
| 2016/01/27 | 2,625 | 2,695 | 2,570 | 2,652.5 | +102.5 | +4% | 5,116,000 |
| 2016/01/26 | 2,505 | 2,647.5 | 2,487.5 | 2,550 | -7.5 | -0.3% | 4,542,800 |
| 2016/01/25 | 2,537.5 | 2,592.5 | 2,487.5 | 2,557.5 | +52.5 | +2.1% | 4,015,600 |
| 2016/01/22 | 2,475 | 2,510 | 2,410 | 2,505 | +127.5 | +5.4% | 4,946,800 |
| 2016/01/21 | 2,400 | 2,545 | 2,345 | 2,377.5 | -7.5 | -0.3% | 8,700,800 |
2251～
2300
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
