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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 1,160 | 1,203.8 | 1,141.3 | 1,172.5 | -22.5 | -1.9% | 5,520,400 |
| 2015/11/02 | 1,125 | 1,208.8 | 1,103.8 | 1,195 | +115 | +10.6% | 11,803,200 |
| 2015/10/30 | 1,002.5 | 1,146.3 | 1,000 | 1,080 | +108.7 | +11.2% | 16,677,200 |
| 2015/10/29 | 951.3 | 971.3 | 947.5 | 971.3 | +26.3 | +2.8% | 947,600 |
| 2015/10/28 | 960 | 967.5 | 945 | 945 | -17.5 | -1.8% | 1,044,000 |
| 2015/10/27 | 975 | 983.8 | 960 | 962.5 | -11.3 | -1.2% | 948,400 |
| 2015/10/26 | 965 | 995 | 960 | 973.8 | +15 | +1.6% | 1,907,600 |
| 2015/10/23 | 962.5 | 962.5 | 951.3 | 958.8 | +6.3 | +0.7% | 682,000 |
| 2015/10/22 | 955 | 972.5 | 945 | 952.5 | -1.3 | -0.1% | 925,200 |
| 2015/10/21 | 945 | 955 | 938.8 | 953.8 | ±0 | ±0% | 873,200 |
| 2015/10/20 | 953.8 | 961.3 | 937.5 | 953.8 | ±0 | ±0% | 1,020,000 |
| 2015/10/19 | 960 | 966.3 | 945 | 953.8 | -7.5 | -0.8% | 855,600 |
| 2015/10/16 | 975 | 988.8 | 957.5 | 961.3 | -3.7 | -0.4% | 962,800 |
| 2015/10/15 | 943.8 | 970 | 941.3 | 965 | +11.2 | +1.2% | 945,600 |
| 2015/10/14 | 1,000 | 1,006.3 | 952.5 | 953.8 | -40 | -4% | 1,821,200 |
| 2015/10/13 | 965 | 1,000 | 965 | 993.8 | +35 | +3.7% | 1,895,600 |
| 2015/10/09 | 938.8 | 962.5 | 933.8 | 958.8 | +17.5 | +1.9% | 1,124,800 |
| 2015/10/08 | 966.3 | 978.8 | 937.5 | 941.3 | -25 | -2.6% | 1,549,600 |
| 2015/10/07 | 1,012.5 | 1,013.8 | 952.5 | 966.3 | -30 | -3% | 2,495,600 |
| 2015/10/06 | 1,003.8 | 1,023.8 | 987.5 | 996.3 | +20 | +2% | 2,748,800 |
| 2015/10/05 | 961.3 | 1,000 | 960 | 976.3 | +17.5 | +1.8% | 2,212,400 |
| 2015/10/02 | 951.3 | 972.5 | 950 | 958.8 | -1.2 | -0.1% | 1,242,800 |
| 2015/10/01 | 940 | 980 | 928.8 | 960 | +31.2 | +3.4% | 1,882,000 |
| 2015/09/30 | 962.5 | 963.8 | 911.3 | 928.8 | -2.5 | -0.3% | 2,305,200 |
| 2015/09/29 | 981.3 | 1,007.5 | 931.3 | 931.3 | -32.5 | -3.4% | 4,609,600 |
| 2015/09/28 | 957.5 | 1,002.5 | 942.5 | 963.8 | +30 | +3.2% | 3,558,400 |
| 2015/09/25 | 911.3 | 933.8 | 897.5 | 933.8 | +35 | +3.9% | 1,572,400 |
| 2015/09/24 | 950 | 953.8 | 887.5 | 898.8 | -68.7 | -7.1% | 3,528,400 |
| 2015/09/18 | 937.5 | 985 | 935 | 967.5 | +15 | +1.6% | 3,222,000 |
| 2015/09/17 | 962.5 | 967.5 | 925 | 952.5 | +23.7 | +2.6% | 4,045,600 |
| 2015/09/16 | 950 | 960 | 927.5 | 928.8 | -20 | -2.1% | 2,304,400 |
| 2015/09/15 | 975 | 991.3 | 940 | 948.8 | -20 | -2.1% | 2,109,200 |
| 2015/09/14 | 1,000 | 1,030 | 951.3 | 968.8 | -32.5 | -3.2% | 2,750,000 |
| 2015/09/11 | 940 | 1,055 | 936.3 | 1,001.3 | +58.8 | +6.2% | 4,114,000 |
| 2015/09/10 | 935 | 957.5 | 923.8 | 942.5 | -27.5 | -2.8% | 2,925,600 |
| 2015/09/09 | 987.5 | 993.8 | 950 | 970 | +28.7 | +3% | 2,349,200 |
| 2015/09/08 | 986.3 | 1,000 | 933.8 | 941.3 | -27.5 | -2.8% | 1,720,400 |
| 2015/09/07 | 951.3 | 991.3 | 913.8 | 968.8 | -16.2 | -1.6% | 3,791,600 |
| 2015/09/04 | 1,095 | 1,101.3 | 960 | 985 | -115 | -10.5% | 5,156,400 |
| 2015/09/03 | 1,062.5 | 1,132.5 | 1,037.5 | 1,100 | +72.5 | +7.1% | 7,646,800 |
| 2015/09/02 | 1,027.5 | 1,027.5 | 1,027.5 | 1,027.5 | -175 | -14.6% | 193,200 |
| 2015/09/01 | 1,257.5 | 1,282.5 | 1,202.5 | 1,202.5 | -80 | -6.2% | 2,014,000 |
| 2015/08/31 | 1,282.5 | 1,312.5 | 1,246.3 | 1,282.5 | -15 | -1.2% | 1,752,400 |
| 2015/08/28 | 1,310 | 1,322.5 | 1,277.5 | 1,297.5 | +40 | +3.2% | 1,756,800 |
| 2015/08/27 | 1,305 | 1,332.5 | 1,257.5 | 1,257.5 | -30 | -2.3% | 2,612,000 |
| 2015/08/26 | 1,225 | 1,292.5 | 1,208.8 | 1,287.5 | +136.2 | +11.8% | 3,553,600 |
| 2015/08/25 | 1,150 | 1,322.5 | 1,076.3 | 1,151.3 | -48.7 | -4.1% | 6,212,000 |
| 2015/08/24 | 1,275 | 1,355 | 1,150 | 1,200 | -190 | -13.7% | 6,303,200 |
| 2015/08/21 | 1,425 | 1,460 | 1,387.5 | 1,390 | -97.5 | -6.6% | 2,309,600 |
| 2015/08/20 | 1,465 | 1,522.5 | 1,455 | 1,487.5 | -2.5 | -0.2% | 1,372,800 |
2351～
2400
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
