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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 2,550 | 2,585 | 2,372.5 | 2,385 | -185 | -7.2% | 4,985,200 |
| 2016/01/19 | 2,592.5 | 2,687.5 | 2,492.5 | 2,570 | +82.5 | +3.3% | 8,480,800 |
| 2016/01/18 | 2,332.5 | 2,490 | 2,270 | 2,487.5 | +5 | +0.2% | 4,829,200 |
| 2016/01/15 | 2,580 | 2,642.5 | 2,460 | 2,482.5 | -67.5 | -2.6% | 3,527,600 |
| 2016/01/14 | 2,445 | 2,567.5 | 2,415 | 2,550 | -67.5 | -2.6% | 4,552,000 |
| 2016/01/13 | 2,557.5 | 2,667.5 | 2,462.5 | 2,617.5 | +70 | +2.7% | 4,540,800 |
| 2016/01/12 | 2,717.5 | 2,772.5 | 2,360 | 2,547.5 | -245 | -8.8% | 7,553,200 |
| 2016/01/08 | 2,795 | 2,862.5 | 2,667.5 | 2,792.5 | -45 | -1.6% | 5,382,000 |
| 2016/01/07 | 2,682.5 | 2,927.5 | 2,680 | 2,837.5 | +140 | +5.2% | 6,736,000 |
| 2016/01/06 | 2,750 | 2,810 | 2,672.5 | 2,697.5 | -90 | -3.2% | 4,734,000 |
| 2016/01/05 | 2,565 | 2,825 | 2,537.5 | 2,787.5 | +212.5 | +8.3% | 7,888,800 |
| 2016/01/04 | 2,467.5 | 2,707.5 | 2,462.5 | 2,575 | +87.5 | +3.5% | 6,949,600 |
| 2015/12/30 | 2,525 | 2,552.5 | 2,455 | 2,487.5 | -37.5 | -1.5% | 2,986,800 |
| 2015/12/29 | 2,380 | 2,562.5 | 2,365 | 2,525 | +130 | +5.4% | 4,635,200 |
| 2015/12/28 | 2,437.5 | 2,465 | 2,377.5 | 2,395 | -22.5 | -0.9% | 2,937,200 |
| 2015/12/25 | 2,310 | 2,417.5 | 2,307.5 | 2,417.5 | +95 | +4.1% | 3,242,800 |
| 2015/12/24 | 2,472.5 | 2,475 | 2,290 | 2,322.5 | -102.5 | -4.2% | 4,411,600 |
| 2015/12/22 | 2,302.5 | 2,470 | 2,287.5 | 2,425 | +102.5 | +4.4% | 4,769,600 |
| 2015/12/21 | 2,275 | 2,352.5 | 2,237.5 | 2,322.5 | +17.5 | +0.8% | 3,380,800 |
| 2015/12/18 | 2,262.5 | 2,420 | 2,225 | 2,305 | +10 | +0.4% | 5,513,200 |
| 2015/12/17 | 2,375 | 2,387.5 | 2,237.5 | 2,295 | -102.5 | -4.3% | 4,160,000 |
| 2015/12/16 | 2,337.5 | 2,432.5 | 2,185 | 2,397.5 | +85 | +3.7% | 8,830,400 |
| 2015/12/15 | 2,635 | 2,635 | 2,257.5 | 2,312.5 | -280 | -10.8% | 13,805,600 |
| 2015/12/14 | 2,505 | 2,645 | 2,490 | 2,592.5 | +42.5 | +1.7% | 11,178,000 |
| 2015/12/11 | 2,482.5 | 2,610 | 2,430 | 2,550 | +185 | +7.8% | 18,044,400 |
| 2015/12/10 | 2,097.5 | 2,365 | 2,095 | 2,365 | +375 | +18.8% | 11,622,400 |
| 2015/12/09 | 2,002.5 | 2,037.5 | 1,965 | 1,990 | -37.5 | -1.8% | 4,857,600 |
| 2015/12/08 | 2,047.5 | 2,060 | 1,985 | 2,027.5 | -7.5 | -0.4% | 6,358,400 |
| 2015/12/07 | 2,085 | 2,097.5 | 2,032.5 | 2,035 | +17.5 | +0.9% | 7,163,600 |
| 2015/12/04 | 2,005 | 2,055 | 1,990 | 2,017.5 | -25 | -1.2% | 7,476,800 |
| 2015/12/03 | 1,940 | 2,100 | 1,935 | 2,042.5 | +92.5 | +4.7% | 16,059,200 |
| 2015/12/02 | 2,015 | 2,112.5 | 1,912.5 | 1,950 | +185 | +10.5% | 29,620,000 |
| 2015/12/01 | 1,765 | 1,765 | 1,765 | 1,765 | +250 | +16.5% | 346,000 |
| 2015/11/30 | 1,575 | 1,605 | 1,505 | 1,515 | -75 | -4.7% | 6,340,000 |
| 2015/11/27 | 1,612.5 | 1,715 | 1,575 | 1,590 | -27.5 | -1.7% | 24,017,600 |
| 2015/11/26 | 1,617.5 | 1,617.5 | 1,610 | 1,617.5 | +250 | +18.3% | 3,014,000 |
| 2015/11/25 | 1,367.5 | 1,387.5 | 1,325 | 1,367.5 | -15 | -1.1% | 2,455,200 |
| 2015/11/24 | 1,380 | 1,412.5 | 1,365 | 1,382.5 | -10 | -0.7% | 2,652,400 |
| 2015/11/20 | 1,375 | 1,410 | 1,352.5 | 1,392.5 | -5 | -0.4% | 3,170,800 |
| 2015/11/19 | 1,432.5 | 1,442.5 | 1,360 | 1,397.5 | +5 | +0.4% | 8,502,000 |
| 2015/11/18 | 1,310 | 1,405 | 1,302.5 | 1,392.5 | +162.5 | +13.2% | 17,757,600 |
| 2015/11/17 | 1,297.5 | 1,307.5 | 1,218.8 | 1,230 | -42.5 | -3.3% | 4,137,600 |
| 2015/11/16 | 1,225 | 1,325 | 1,212.5 | 1,272.5 | +22.5 | +1.8% | 7,477,600 |
| 2015/11/13 | 1,135 | 1,257.5 | 1,117.5 | 1,250 | +150 | +13.6% | 9,710,800 |
| 2015/11/12 | 1,115 | 1,121.3 | 1,090 | 1,100 | -32.5 | -2.9% | 1,950,800 |
| 2015/11/11 | 1,162.5 | 1,192.5 | 1,110 | 1,132.5 | +2.5 | +0.2% | 4,202,000 |
| 2015/11/10 | 1,096.3 | 1,136.3 | 1,081.3 | 1,130 | +28.7 | +2.6% | 2,342,000 |
| 2015/11/09 | 1,133.8 | 1,136.3 | 1,088.8 | 1,101.3 | -22.5 | -2% | 1,870,800 |
| 2015/11/06 | 1,071.3 | 1,137.5 | 1,071.3 | 1,123.8 | +61.3 | +5.8% | 3,410,000 |
| 2015/11/05 | 1,162.5 | 1,162.5 | 1,055 | 1,062.5 | -110 | -9.4% | 4,831,200 |
2301～
2350
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
