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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 857.5 | 872.5 | 830 | 836.3 | -11.2 | -1.3% | 1,500,400 |
| 2015/02/26 | 812.5 | 860 | 801.3 | 847.5 | +41.2 | +5.1% | 2,387,200 |
| 2015/02/25 | 800 | 822.5 | 780 | 806.3 | -55 | -6.4% | 4,795,200 |
| 2015/02/24 | 925 | 932.5 | 857.5 | 861.3 | -92.5 | -9.7% | 4,295,600 |
| 2015/02/23 | 1,032.5 | 1,045 | 951.3 | 953.8 | +8.8 | +0.9% | 4,061,600 |
| 2015/02/20 | 940 | 946.3 | 931.3 | 945 | +5 | +0.5% | 278,800 |
| 2015/02/19 | 930 | 941.3 | 918.8 | 940 | +11.2 | +1.2% | 425,600 |
| 2015/02/18 | 918.8 | 933.8 | 900 | 928.8 | +7.5 | +0.8% | 1,052,000 |
| 2015/02/17 | 940 | 948.8 | 917.5 | 921.3 | -25 | -2.6% | 723,600 |
| 2015/02/16 | 950 | 972.5 | 940 | 946.3 | -15 | -1.6% | 596,000 |
| 2015/02/13 | 975 | 980 | 960 | 961.3 | -53.7 | -5.3% | 906,400 |
| 2015/02/12 | 993.8 | 1,016.3 | 987.5 | 1,015 | +38.7 | +4% | 524,800 |
| 2015/02/10 | 980 | 987.5 | 973.8 | 976.3 | -12.5 | -1.3% | 317,600 |
| 2015/02/09 | 966.3 | 988.8 | 960 | 988.8 | +21.3 | +2.2% | 362,800 |
| 2015/02/06 | 956.3 | 990 | 956.3 | 967.5 | +2.5 | +0.3% | 456,800 |
| 2015/02/05 | 976.3 | 982.5 | 950 | 965 | -12.5 | -1.3% | 537,600 |
| 2015/02/04 | 988.8 | 996.3 | 976.3 | 977.5 | -7.5 | -0.8% | 413,200 |
| 2015/02/03 | 1,015 | 1,020 | 982.5 | 985 | -21.3 | -2.1% | 462,800 |
| 2015/02/02 | 982.5 | 1,011.3 | 982.5 | 1,006.3 | +10 | +1% | 294,000 |
| 2015/01/30 | 985 | 1,001.3 | 978.8 | 996.3 | +13.8 | +1.4% | 438,000 |
| 2015/01/29 | 1,008.8 | 1,020 | 981.3 | 982.5 | -46.3 | -4.5% | 868,000 |
| 2015/01/28 | 1,032.5 | 1,082.5 | 1,022.5 | 1,028.8 | +13.8 | +1.4% | 1,180,000 |
| 2015/01/27 | 1,003.8 | 1,025 | 1,001.3 | 1,015 | +22.5 | +2.3% | 412,800 |
| 2015/01/26 | 967.5 | 998.8 | 963.8 | 992.5 | +17.5 | +1.8% | 396,800 |
| 2015/01/23 | 1,005 | 1,005 | 970 | 975 | -17.5 | -1.8% | 571,600 |
| 2015/01/22 | 998.8 | 1,006.3 | 982.5 | 992.5 | -3.8 | -0.4% | 329,600 |
| 2015/01/21 | 1,022.5 | 1,023.8 | 991.3 | 996.3 | -23.7 | -2.3% | 431,200 |
| 2015/01/20 | 995 | 1,020 | 988.8 | 1,020 | +25 | +2.5% | 442,000 |
| 2015/01/19 | 992.5 | 996.3 | 967.5 | 995 | +8.7 | +0.9% | 536,800 |
| 2015/01/16 | 1,020 | 1,025 | 970 | 986.3 | -47.5 | -4.6% | 1,252,800 |
| 2015/01/15 | 1,028.8 | 1,051.3 | 1,021.3 | 1,033.8 | +15 | +1.5% | 438,800 |
| 2015/01/14 | 1,006.3 | 1,032.5 | 997.5 | 1,018.8 | +6.3 | +0.6% | 765,600 |
| 2015/01/13 | 1,045 | 1,052.5 | 1,003.8 | 1,012.5 | -61.3 | -5.7% | 1,642,000 |
| 2015/01/09 | 1,086.3 | 1,137.5 | 1,067.5 | 1,073.8 | +3.8 | +0.4% | 2,714,800 |
| 2015/01/08 | 1,046.3 | 1,072.5 | 1,046.3 | 1,070 | +32.5 | +3.1% | 414,000 |
| 2015/01/07 | 1,050 | 1,067.5 | 1,037.5 | 1,037.5 | -17.5 | -1.7% | 430,000 |
| 2015/01/06 | 1,052.5 | 1,078.8 | 1,047.5 | 1,055 | -15 | -1.4% | 478,000 |
| 2015/01/05 | 1,092.5 | 1,101.3 | 1,066.3 | 1,070 | -22.5 | -2.1% | 496,400 |
| 2014/12/30 | 1,093.8 | 1,096.3 | 1,072.5 | 1,092.5 | +10 | +0.9% | 431,600 |
| 2014/12/29 | 1,080 | 1,106.3 | 1,072.5 | 1,082.5 | -30 | -2.7% | 752,000 |
| 2014/12/26 | 1,047.5 | 1,121.3 | 1,047.5 | 1,112.5 | +60 | +5.7% | 929,200 |
| 2014/12/25 | 1,042.5 | 1,082.5 | 1,042.5 | 1,052.5 | ±0 | ±0% | 868,800 |
| 2014/12/24 | 1,065 | 1,070 | 1,037.5 | 1,052.5 | -22.5 | -2.1% | 731,200 |
| 2014/12/22 | 1,077.5 | 1,081.3 | 1,062.5 | 1,075 | -13.8 | -1.3% | 628,400 |
| 2014/12/19 | 1,113.8 | 1,121.3 | 1,057.5 | 1,088.8 | -25 | -2.2% | 1,203,200 |
| 2014/12/18 | 1,113.8 | 1,130 | 1,100 | 1,113.8 | +2.5 | +0.2% | 543,600 |
| 2014/12/17 | 1,126.3 | 1,135 | 1,097.5 | 1,111.3 | -32.5 | -2.8% | 847,600 |
| 2014/12/16 | 1,081.3 | 1,163.8 | 1,065 | 1,143.8 | +40 | +3.6% | 854,400 |
| 2014/12/15 | 1,140 | 1,145 | 1,093.8 | 1,103.8 | -60 | -5.2% | 797,600 |
| 2014/12/12 | 1,152.5 | 1,187.5 | 1,137.5 | 1,163.8 | +25 | +2.2% | 1,138,400 |
2551～
2600
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
