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 |
|---|---|---|---|---|---|---|---|
| 2014/10/24 | 1,135 | 1,152.5 | 1,117.5 | 1,151.3 | +43.8 | +4% | 1,144,800 |
| 2014/10/23 | 1,080 | 1,137.5 | 1,072.5 | 1,107.5 | +37.5 | +3.5% | 1,371,600 |
| 2014/10/22 | 1,041.3 | 1,075 | 1,032.5 | 1,070 | +45 | +4.4% | 903,600 |
| 2014/10/21 | 1,042.5 | 1,066.3 | 1,015 | 1,025 | -21.3 | -2% | 1,010,400 |
| 2014/10/20 | 1,025 | 1,060 | 1,011.3 | 1,046.3 | +56.3 | +5.7% | 890,400 |
| 2014/10/17 | 1,025 | 1,045 | 970 | 990 | -40 | -3.9% | 1,413,600 |
| 2014/10/16 | 960 | 1,040 | 953.8 | 1,030 | +37.5 | +3.8% | 1,753,600 |
| 2014/10/15 | 960 | 1,000 | 960 | 992.5 | +47.5 | +5% | 1,377,200 |
| 2014/10/14 | 940 | 980 | 931.3 | 945 | -37.5 | -3.8% | 1,882,400 |
| 2014/10/10 | 992.5 | 1,036.3 | 943.8 | 982.5 | -45 | -4.4% | 2,375,600 |
| 2014/10/09 | 1,120 | 1,120 | 1,023.8 | 1,027.5 | -75 | -6.8% | 1,632,800 |
| 2014/10/08 | 1,077.5 | 1,120 | 1,075 | 1,102.5 | -12.5 | -1.1% | 808,400 |
| 2014/10/07 | 1,156.3 | 1,166.3 | 1,103.8 | 1,115 | -46.3 | -4% | 793,200 |
| 2014/10/06 | 1,165 | 1,180 | 1,143.8 | 1,161.3 | +18.8 | +1.6% | 692,400 |
| 2014/10/03 | 1,101.3 | 1,145 | 1,073.8 | 1,142.5 | +32.5 | +2.9% | 1,346,000 |
| 2014/10/02 | 1,102.5 | 1,150 | 1,083.8 | 1,110 | -27.5 | -2.4% | 1,192,800 |
| 2014/10/01 | 1,160 | 1,205 | 1,137.5 | 1,137.5 | -23.8 | -2% | 919,200 |
| 2014/09/30 | 1,185 | 1,185 | 1,157.5 | 1,161.3 | -20 | -1.7% | 706,000 |
| 2014/09/29 | 1,207.5 | 1,215 | 1,181.3 | 1,181.3 | -18.7 | -1.6% | 654,800 |
| 2014/09/26 | 1,177.5 | 1,220 | 1,176.3 | 1,200 | -5 | -0.4% | 892,400 |
| 2014/09/25 | 1,192.5 | 1,262.5 | 1,190 | 1,205 | +12.5 | +1% | 1,544,800 |
| 2014/09/24 | 1,162.5 | 1,197.5 | 1,157.5 | 1,192.5 | +12.5 | +1.1% | 646,800 |
| 2014/09/22 | 1,186.3 | 1,192.5 | 1,148.8 | 1,180 | -6.3 | -0.5% | 935,600 |
| 2014/09/19 | 1,191.3 | 1,212.5 | 1,170 | 1,186.3 | -12.5 | -1% | 1,035,600 |
| 2014/09/18 | 1,187.5 | 1,215 | 1,165 | 1,198.8 | +6.3 | +0.5% | 1,205,200 |
| 2014/09/17 | 1,203.8 | 1,217.5 | 1,173.8 | 1,192.5 | -1.3 | -0.1% | 1,109,600 |
| 2014/09/16 | 1,232.5 | 1,262.5 | 1,185 | 1,193.8 | -37.5 | -3% | 2,231,600 |
| 2014/09/12 | 1,267.5 | 1,270 | 1,205 | 1,231.3 | -53.7 | -4.2% | 3,119,200 |
| 2014/09/11 | 1,370 | 1,382.5 | 1,275 | 1,285 | -62.5 | -4.6% | 2,776,800 |
| 2014/09/10 | 1,292.5 | 1,395 | 1,265 | 1,347.5 | +67.5 | +5.3% | 6,100,800 |
| 2014/09/09 | 1,372.5 | 1,402.5 | 1,265 | 1,280 | -167.5 | -11.6% | 7,357,600 |
| 2014/09/08 | 1,350 | 1,500 | 1,287.5 | 1,447.5 | +192.5 | +15.3% | 17,824,400 |
| 2014/09/05 | 1,200 | 1,255 | 1,155 | 1,255 | +175 | +16.2% | 6,798,800 |
| 2014/09/04 | 1,080 | 1,110 | 1,075 | 1,080 | +3.7 | +0.3% | 584,400 |
| 2014/09/03 | 1,065 | 1,107.5 | 1,063.8 | 1,076.3 | +8.8 | +0.8% | 986,400 |
| 2014/09/02 | 1,090 | 1,102.5 | 1,062.5 | 1,067.5 | -32.5 | -3% | 1,111,200 |
| 2014/09/01 | 1,118.8 | 1,123.8 | 1,096.3 | 1,100 | -30 | -2.7% | 530,800 |
| 2014/08/29 | 1,100 | 1,130 | 1,086.3 | 1,130 | +17.5 | +1.6% | 1,024,800 |
| 2014/08/28 | 1,145 | 1,155 | 1,110 | 1,112.5 | -46.3 | -4% | 930,400 |
| 2014/08/27 | 1,165 | 1,173.8 | 1,131.3 | 1,158.8 | +3.8 | +0.3% | 809,600 |
| 2014/08/26 | 1,190 | 1,190 | 1,150 | 1,155 | -20 | -1.7% | 613,600 |
| 2014/08/25 | 1,150 | 1,185 | 1,142.5 | 1,175 | +8.7 | +0.7% | 933,600 |
| 2014/08/22 | 1,188.8 | 1,205 | 1,148.8 | 1,166.3 | -21.2 | -1.8% | 1,220,000 |
| 2014/08/21 | 1,171.3 | 1,198.8 | 1,145 | 1,187.5 | +13.7 | +1.2% | 1,413,200 |
| 2014/08/20 | 1,272.5 | 1,302.5 | 1,162.5 | 1,173.8 | -75 | -6% | 4,966,400 |
| 2014/08/19 | 1,197.5 | 1,250 | 1,191.3 | 1,248.8 | +52.5 | +4.4% | 2,152,800 |
| 2014/08/18 | 1,182.5 | 1,217.5 | 1,166.3 | 1,196.3 | +31.3 | +2.7% | 1,158,400 |
| 2014/08/15 | 1,170 | 1,180 | 1,135 | 1,165 | ±0 | ±0% | 1,323,200 |
| 2014/08/14 | 1,153.8 | 1,206.3 | 1,121.3 | 1,165 | +43.7 | +3.9% | 4,494,000 |
| 2014/08/13 | 1,090 | 1,128.8 | 1,082.5 | 1,121.3 | +33.8 | +3.1% | 1,046,000 |
2601～
2650
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 | 89,400円 | +20.3% | - | 0.00% | 158.51倍 | 1.18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 | 146,500円 | -2.4% | -52.3% | 3.89% | 17.53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 | 207,400円 | +4.1% | -3.1% | 2.80% | 18.07倍 | 1.57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 | 326,500円 | +174.2% | - | 0.00% | - | 9.80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 | 54,400円 | +14.3% | - | 3.68% | 22.09倍 | 1.41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
