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 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 1,097.5 | 1,138.8 | 1,082.5 | 1,138.8 | +32.5 | +2.9% | 442,800 |
| 2014/12/10 | 1,086.3 | 1,117.5 | 1,075 | 1,106.3 | +21.3 | +2% | 543,200 |
| 2014/12/09 | 1,080 | 1,097.5 | 1,047.5 | 1,085 | ±0 | ±0% | 625,200 |
| 2014/12/08 | 1,133.8 | 1,137.5 | 1,085 | 1,085 | -48.8 | -4.3% | 810,400 |
| 2014/12/05 | 1,126.3 | 1,150 | 1,117.5 | 1,133.8 | +7.5 | +0.7% | 457,600 |
| 2014/12/04 | 1,152.5 | 1,157.5 | 1,116.3 | 1,126.3 | +5 | +0.4% | 713,200 |
| 2014/12/03 | 1,162.5 | 1,162.5 | 1,118.8 | 1,121.3 | -55 | -4.7% | 835,200 |
| 2014/12/02 | 1,122.5 | 1,185 | 1,112.5 | 1,176.3 | +67.5 | +6.1% | 1,237,200 |
| 2014/12/01 | 1,100 | 1,110 | 1,073.8 | 1,108.8 | +3.8 | +0.3% | 447,600 |
| 2014/11/28 | 1,102.5 | 1,122.5 | 1,091.3 | 1,105 | ±0 | ±0% | 422,000 |
| 2014/11/27 | 1,125 | 1,140 | 1,101.3 | 1,105 | -21.3 | -1.9% | 578,400 |
| 2014/11/26 | 1,123.8 | 1,142.5 | 1,118.8 | 1,126.3 | +11.3 | +1% | 583,200 |
| 2014/11/25 | 1,175 | 1,178.8 | 1,106.3 | 1,115 | -38.8 | -3.4% | 1,213,200 |
| 2014/11/21 | 1,087.5 | 1,158.8 | 1,077.5 | 1,153.8 | +82.5 | +7.7% | 2,061,600 |
| 2014/11/20 | 1,043.8 | 1,077.5 | 1,040 | 1,071.3 | +32.5 | +3.1% | 589,600 |
| 2014/11/19 | 1,012.5 | 1,042.5 | 1,003.8 | 1,038.8 | +31.3 | +3.1% | 476,000 |
| 2014/11/18 | 988.8 | 1,020 | 977.5 | 1,007.5 | +18.7 | +1.9% | 986,800 |
| 2014/11/17 | 1,050 | 1,051.3 | 987.5 | 988.8 | -61.2 | -5.8% | 1,118,800 |
| 2014/11/14 | 1,037.5 | 1,058.8 | 1,026.3 | 1,050 | +15 | +1.4% | 456,000 |
| 2014/11/13 | 1,038.8 | 1,045 | 1,012.5 | 1,035 | +1.2 | +0.1% | 661,200 |
| 2014/11/12 | 998.8 | 1,066.3 | 995 | 1,033.8 | -6.2 | -0.6% | 1,321,200 |
| 2014/11/11 | 1,062.5 | 1,070 | 1,026.3 | 1,040 | -31.3 | -2.9% | 793,600 |
| 2014/11/10 | 1,097.5 | 1,098.8 | 1,067.5 | 1,071.3 | -21.2 | -1.9% | 716,000 |
| 2014/11/07 | 1,073.8 | 1,102.5 | 1,068.8 | 1,092.5 | +28.7 | +2.7% | 728,400 |
| 2014/11/06 | 1,096.3 | 1,110 | 1,043.8 | 1,063.8 | -15 | -1.4% | 1,261,600 |
| 2014/11/05 | 1,050 | 1,083.8 | 1,033.8 | 1,078.8 | +26.3 | +2.5% | 1,060,000 |
| 2014/11/04 | 1,093.8 | 1,095 | 1,033.8 | 1,052.5 | +8.7 | +0.8% | 1,386,800 |
| 2014/10/31 | 1,060 | 1,073.8 | 1,000 | 1,043.8 | -16.2 | -1.5% | 2,657,600 |
| 2014/10/30 | 1,120 | 1,141.3 | 1,055 | 1,060 | -68.8 | -6.1% | 1,608,800 |
| 2014/10/29 | 1,121.3 | 1,188.8 | 1,110 | 1,128.8 | -86.2 | -7.1% | 2,692,800 |
| 2014/10/28 | 1,173.8 | 1,217.5 | 1,171.3 | 1,215 | +27.5 | +2.3% | 1,141,600 |
| 2014/10/27 | 1,167.5 | 1,196.3 | 1,156.3 | 1,187.5 | +36.2 | +3.1% | 950,800 |
| 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 |
2601～
2650
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 | 89,200円 | +20.3% | - | 0.00% | 158.15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 | 157,000円 | -2.4% | -52.3% | 3.63% | 18.80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 | 225,100円 | +4.1% | -3.1% | 2.58% | 19.56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 | 63,200円 | +14.3% | - | 3.16% | 25.69倍 | 1.64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 | 353,000円 | +174.2% | - | 0.00% | - | 10.69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
