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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 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 |
| 2014/08/12 | 1,147.5 | 1,147.5 | 1,081.3 | 1,087.5 | -45 | -4% | 1,176,400 |
| 2014/08/11 | 1,125 | 1,167.5 | 1,110 | 1,132.5 | +72.5 | +6.8% | 1,517,200 |
| 2014/08/08 | 1,098.8 | 1,108.8 | 1,033.8 | 1,060 | -56.3 | -5% | 1,562,800 |
| 2014/08/07 | 1,126.3 | 1,158.8 | 1,082.5 | 1,116.3 | -26.2 | -2.3% | 988,000 |
| 2014/08/06 | 1,173.8 | 1,187.5 | 1,077.5 | 1,142.5 | -13.8 | -1.2% | 2,015,600 |
| 2014/08/05 | 1,245 | 1,282.5 | 1,140 | 1,156.3 | -71.2 | -5.8% | 2,831,200 |
| 2014/08/04 | 1,122.5 | 1,250 | 1,112.5 | 1,227.5 | +127.5 | +11.6% | 3,674,400 |
| 2014/08/01 | 1,058.8 | 1,130 | 1,047.5 | 1,100 | ±0 | ±0% | 1,735,200 |
| 2014/07/31 | 1,131.3 | 1,148.8 | 1,090 | 1,100 | -41.3 | -3.6% | 1,256,800 |
| 2014/07/30 | 1,152.5 | 1,168.8 | 1,131.3 | 1,141.3 | -16.2 | -1.4% | 1,012,400 |
| 2014/07/29 | 1,158.8 | 1,205 | 1,143.8 | 1,157.5 | -18.8 | -1.6% | 1,595,600 |
| 2014/07/28 | 1,105 | 1,207.5 | 1,095 | 1,176.3 | +88.8 | +8.2% | 2,793,600 |
| 2014/07/25 | 1,087.5 | 1,110 | 1,040 | 1,087.5 | -17.5 | -1.6% | 1,463,200 |
| 2014/07/24 | 1,075 | 1,117.5 | 1,068.8 | 1,105 | +16.2 | +1.5% | 2,254,400 |
| 2014/07/23 | 1,066.3 | 1,103.8 | 1,035 | 1,088.8 | +26.3 | +2.5% | 2,686,400 |
| 2014/07/22 | 992.5 | 1,085 | 965 | 1,062.5 | +102.5 | +10.7% | 4,380,800 |
| 2014/07/18 | 866.3 | 962.5 | 841.3 | 960 | +82.5 | +9.4% | 2,554,000 |
| 2014/07/17 | 900 | 900 | 870 | 877.5 | -21.3 | -2.4% | 681,200 |
2651～
2700
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 | 89,800円 | +20.3% | - | 0.00% | 159.22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 | 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 | 224,600円 | +4.1% | -3.1% | 2.58% | 19.51倍 | 1.70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 | 63,300円 | +14.3% | - | 3.16% | 25.74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
