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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,630 | 1,685 | 1,587.5 | 1,680 | +25 | +1.5% | 2,410,800 |
| 2015/07/23 | 1,712.5 | 1,722.5 | 1,655 | 1,655 | -70 | -4.1% | 2,022,000 |
| 2015/07/22 | 1,690 | 1,745 | 1,685 | 1,725 | ±0 | ±0% | 1,554,400 |
| 2015/07/21 | 1,777.5 | 1,787.5 | 1,725 | 1,725 | -42.5 | -2.4% | 3,318,000 |
| 2015/07/17 | 1,697.5 | 1,767.5 | 1,682.5 | 1,767.5 | +72.5 | +4.3% | 2,174,400 |
| 2015/07/16 | 1,712.5 | 1,745 | 1,685 | 1,695 | -12.5 | -0.7% | 2,234,000 |
| 2015/07/15 | 1,677.5 | 1,775 | 1,672.5 | 1,707.5 | +22.5 | +1.3% | 3,617,600 |
| 2015/07/14 | 1,650 | 1,742.5 | 1,650 | 1,685 | +72.5 | +4.5% | 4,529,200 |
| 2015/07/13 | 1,565 | 1,640 | 1,547.5 | 1,612.5 | +87.5 | +5.7% | 2,930,800 |
| 2015/07/10 | 1,620 | 1,645 | 1,520 | 1,525 | -107.5 | -6.6% | 3,315,600 |
| 2015/07/09 | 1,550 | 1,657.5 | 1,465 | 1,632.5 | -5 | -0.3% | 5,410,400 |
| 2015/07/08 | 1,700 | 1,710 | 1,557.5 | 1,637.5 | -75 | -4.4% | 4,260,400 |
| 2015/07/07 | 1,740 | 1,770 | 1,705 | 1,712.5 | +22.5 | +1.3% | 2,150,400 |
| 2015/07/06 | 1,702.5 | 1,775 | 1,670 | 1,690 | -65 | -3.7% | 2,864,400 |
| 2015/07/03 | 1,800 | 1,800 | 1,717.5 | 1,755 | -40 | -2.2% | 2,311,200 |
| 2015/07/02 | 1,837.5 | 1,845 | 1,782.5 | 1,795 | -35 | -1.9% | 2,364,800 |
| 2015/07/01 | 1,847.5 | 1,870 | 1,767.5 | 1,830 | +55 | +3.1% | 3,521,200 |
| 2015/06/30 | 1,780 | 1,837.5 | 1,697.5 | 1,775 | +75 | +4.4% | 7,376,800 |
| 2015/06/29 | 1,750 | 1,832.5 | 1,695 | 1,700 | -140 | -7.6% | 4,117,600 |
| 2015/06/26 | 1,860 | 1,887.5 | 1,790 | 1,840 | +10 | +0.5% | 2,868,800 |
| 2015/06/25 | 1,950 | 1,962.5 | 1,792.5 | 1,830 | -145 | -7.3% | 6,043,200 |
| 2015/06/24 | 2,000 | 2,065 | 1,962.5 | 1,975 | +12.5 | +0.6% | 3,064,400 |
| 2015/06/23 | 2,100 | 2,135 | 1,912.5 | 1,962.5 | -132.5 | -6.3% | 5,940,000 |
| 2015/06/22 | 1,977.5 | 2,097.5 | 1,965 | 2,095 | +85 | +4.2% | 3,256,800 |
| 2015/06/19 | 2,187.5 | 2,195 | 1,997.5 | 2,010 | -72.5 | -3.5% | 7,013,600 |
| 2015/06/18 | 2,027.5 | 2,187.5 | 1,965 | 2,082.5 | +242.5 | +13.2% | 12,422,800 |
| 2015/06/17 | 1,802.5 | 1,857.5 | 1,795 | 1,840 | +52.5 | +2.9% | 2,301,600 |
| 2015/06/16 | 1,870 | 1,957.5 | 1,787.5 | 1,787.5 | -65 | -3.5% | 4,478,800 |
| 2015/06/15 | 1,867.5 | 1,885 | 1,810 | 1,852.5 | -52.5 | -2.8% | 3,504,400 |
| 2015/06/12 | 1,820 | 1,945 | 1,770 | 1,905 | +107.5 | +6% | 7,112,000 |
| 2015/06/11 | 1,862.5 | 1,872.5 | 1,740 | 1,797.5 | -27.5 | -1.5% | 11,554,000 |
| 2015/06/10 | 1,667.5 | 1,825 | 1,652.5 | 1,825 | +250 | +15.9% | 8,722,000 |
| 2015/06/09 | 1,515 | 1,610 | 1,487.5 | 1,575 | +50 | +3.3% | 2,531,200 |
| 2015/06/08 | 1,562.5 | 1,585 | 1,512.5 | 1,525 | -50 | -3.2% | 1,720,400 |
| 2015/06/05 | 1,590 | 1,635 | 1,562.5 | 1,575 | -35 | -2.2% | 1,020,000 |
| 2015/06/04 | 1,572.5 | 1,622.5 | 1,545 | 1,610 | +42.5 | +2.7% | 2,127,600 |
| 2015/06/03 | 1,650 | 1,657.5 | 1,540 | 1,567.5 | -67.5 | -4.1% | 3,472,800 |
| 2015/06/02 | 1,652.5 | 1,690 | 1,605 | 1,635 | -20 | -1.2% | 3,136,400 |
| 2015/06/01 | 1,592.5 | 1,720 | 1,582.5 | 1,655 | +37.5 | +2.3% | 5,485,200 |
| 2015/05/29 | 1,512.5 | 1,647.5 | 1,465 | 1,617.5 | +117.5 | +7.8% | 6,353,200 |
| 2015/05/28 | 1,665 | 1,667.5 | 1,480 | 1,500 | -145 | -8.8% | 5,912,400 |
| 2015/05/27 | 1,607.5 | 1,687.5 | 1,575 | 1,645 | +12.5 | +0.8% | 5,255,200 |
| 2015/05/26 | 1,705 | 1,720 | 1,575 | 1,632.5 | -135 | -7.6% | 7,904,800 |
| 2015/05/25 | 1,745 | 1,795 | 1,630 | 1,767.5 | +122.5 | +7.4% | 10,418,400 |
| 2015/05/22 | 1,660 | 1,697.5 | 1,587.5 | 1,645 | +10 | +0.6% | 11,304,400 |
| 2015/05/21 | 1,500 | 1,715 | 1,495 | 1,635 | +102.5 | +6.7% | 15,436,400 |
| 2015/05/20 | 1,515 | 1,565 | 1,450 | 1,532.5 | +142.5 | +10.3% | 17,056,400 |
| 2015/05/19 | 1,225 | 1,390 | 1,193.8 | 1,390 | +175 | +14.4% | 14,030,000 |
| 2015/05/18 | 1,248.8 | 1,335 | 1,178.8 | 1,215 | +36.2 | +3.1% | 14,329,600 |
| 2015/05/15 | 1,102.5 | 1,178.8 | 1,096.3 | 1,178.8 | +175 | +17.4% | 17,593,600 |
2451～
2500
件表示中 / 5146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 | 1.24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% | - | 10.67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
