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 |
|---|---|---|---|---|---|---|---|
| 2015/10/06 | 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 |
| 2015/08/19 | 1,517.5 | 1,532.5 | 1,470 | 1,490 | -37.5 | -2.5% | 1,450,000 |
| 2015/08/18 | 1,505 | 1,552.5 | 1,502.5 | 1,527.5 | +7.5 | +0.5% | 1,152,800 |
| 2015/08/17 | 1,517.5 | 1,562.5 | 1,502.5 | 1,520 | -5 | -0.3% | 1,468,000 |
| 2015/08/14 | 1,575 | 1,590 | 1,500 | 1,525 | -45 | -2.9% | 2,646,400 |
| 2015/08/13 | 1,677.5 | 1,680 | 1,545 | 1,570 | -157.5 | -9.1% | 5,984,800 |
| 2015/08/12 | 1,712.5 | 1,745 | 1,687.5 | 1,727.5 | -22.5 | -1.3% | 2,457,200 |
| 2015/08/11 | 1,712.5 | 1,855 | 1,675 | 1,750 | +37.5 | +2.2% | 5,245,600 |
| 2015/08/10 | 1,782.5 | 1,830 | 1,687.5 | 1,712.5 | -70 | -3.9% | 5,618,000 |
| 2015/08/07 | 1,750 | 1,782.5 | 1,710 | 1,782.5 | +250 | +16.3% | 6,061,200 |
| 2015/08/06 | 1,625 | 1,627.5 | 1,530 | 1,532.5 | -87.5 | -5.4% | 1,659,200 |
| 2015/08/05 | 1,537.5 | 1,662.5 | 1,520 | 1,620 | +80 | +5.2% | 2,013,600 |
| 2015/08/04 | 1,517.5 | 1,562.5 | 1,510 | 1,540 | +10 | +0.7% | 836,400 |
| 2015/08/03 | 1,557.5 | 1,565 | 1,525 | 1,530 | -45 | -2.9% | 797,200 |
| 2015/07/31 | 1,532.5 | 1,577.5 | 1,532.5 | 1,575 | +37.5 | +2.4% | 808,400 |
| 2015/07/30 | 1,572.5 | 1,587.5 | 1,515 | 1,537.5 | -35 | -2.2% | 1,366,000 |
| 2015/07/29 | 1,600 | 1,620 | 1,557.5 | 1,572.5 | -27.5 | -1.7% | 1,428,800 |
| 2015/07/28 | 1,617.5 | 1,672.5 | 1,575 | 1,600 | +30 | +1.9% | 4,178,400 |
| 2015/07/27 | 1,630 | 1,640 | 1,537.5 | 1,570 | -110 | -6.5% | 2,548,000 |
| 2015/07/24 | 1,630 | 1,685 | 1,587.5 | 1,680 | +25 | +1.5% | 2,410,800 |
2401～
2450
件表示中 / 5145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 | 94,200円 | +20.3% | - | 0.00% | 167.02倍 | 1.25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 | 156,200円 | -2.4% | -52.3% | 3.65% | 18.70倍 | 0.66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 | 225,500円 | +4.1% | -3.1% | 2.57% | 19.59倍 | 1.71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 |
| ＪＣＲファーマ | 62,500円 | +14.3% | - | 3.20% | 25.41倍 | 1.62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 |
| ハートシード | 352,500円 | +174.2% | - | 0.00% | - | 10.66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 |
市場注目の銘柄
チャート関連のコラム
