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 |
|---|---|---|---|---|---|---|---|
| 2013/12/30 | 1,060 | 1,085 | 1,050 | 1,078.8 | +17.5 | +1.6% | 278,000 |
| 2013/12/27 | 1,070 | 1,076.3 | 1,053.8 | 1,061.3 | -15 | -1.4% | 356,400 |
| 2013/12/26 | 1,065 | 1,080 | 1,056.3 | 1,076.3 | +41.3 | +4% | 495,200 |
| 2013/12/25 | 987.5 | 1,050 | 986.3 | 1,035 | +37.5 | +3.8% | 1,284,400 |
| 2013/12/24 | 1,006.3 | 1,012.5 | 993.8 | 997.5 | -13.8 | -1.4% | 852,800 |
| 2013/12/20 | 1,005 | 1,030 | 1,005 | 1,011.3 | -7.5 | -0.7% | 611,600 |
| 2013/12/19 | 1,023.8 | 1,055 | 1,018.8 | 1,018.8 | -6.2 | -0.6% | 595,200 |
| 2013/12/18 | 1,008.8 | 1,025 | 1,001.3 | 1,025 | +6.2 | +0.6% | 500,400 |
| 2013/12/17 | 1,025 | 1,047.5 | 1,013.8 | 1,018.8 | +11.3 | +1.1% | 400,800 |
| 2013/12/16 | 1,052.5 | 1,063.8 | 1,005 | 1,007.5 | -47.5 | -4.5% | 894,400 |
| 2013/12/13 | 1,063.8 | 1,076.3 | 1,052.5 | 1,055 | -17.5 | -1.6% | 325,200 |
| 2013/12/12 | 1,075 | 1,080 | 1,067.5 | 1,072.5 | -16.3 | -1.5% | 295,600 |
| 2013/12/11 | 1,086.3 | 1,095 | 1,068.8 | 1,088.8 | -6.2 | -0.6% | 289,200 |
| 2013/12/10 | 1,065 | 1,097.5 | 1,065 | 1,095 | +27.5 | +2.6% | 355,200 |
| 2013/12/09 | 1,088.8 | 1,097.5 | 1,066.3 | 1,067.5 | -13.8 | -1.3% | 499,200 |
| 2013/12/06 | 1,125 | 1,132.5 | 1,075 | 1,081.3 | -53.7 | -4.7% | 835,600 |
| 2013/12/05 | 1,122.5 | 1,153.8 | 1,120 | 1,135 | +3.7 | +0.3% | 649,600 |
| 2013/12/04 | 1,140 | 1,147.5 | 1,127.5 | 1,131.3 | -22.5 | -2% | 424,000 |
| 2013/12/03 | 1,142.5 | 1,173.8 | 1,138.8 | 1,153.8 | +11.3 | +1% | 399,200 |
| 2013/12/02 | 1,115 | 1,148.8 | 1,115 | 1,142.5 | +23.7 | +2.1% | 342,800 |
| 2013/11/29 | 1,110 | 1,132.5 | 1,107.5 | 1,118.8 | +8.8 | +0.8% | 226,000 |
| 2013/11/28 | 1,138.8 | 1,140 | 1,103.8 | 1,110 | -16.3 | -1.4% | 312,800 |
| 2013/11/27 | 1,118.8 | 1,140 | 1,113.8 | 1,126.3 | -10 | -0.9% | 267,200 |
| 2013/11/26 | 1,135 | 1,155 | 1,112.5 | 1,136.3 | +8.8 | +0.8% | 320,800 |
| 2013/11/25 | 1,168.8 | 1,181.3 | 1,122.5 | 1,127.5 | -48.8 | -4.1% | 609,200 |
| 2013/11/22 | 1,212.5 | 1,212.5 | 1,147.5 | 1,176.3 | -21.2 | -1.8% | 601,600 |
| 2013/11/21 | 1,193.8 | 1,210 | 1,182.5 | 1,197.5 | +21.2 | +1.8% | 856,800 |
| 2013/11/20 | 1,162.5 | 1,180 | 1,150 | 1,176.3 | +28.8 | +2.5% | 423,600 |
| 2013/11/19 | 1,148.8 | 1,167.5 | 1,138.8 | 1,147.5 | -10 | -0.9% | 331,600 |
| 2013/11/18 | 1,101.3 | 1,158.8 | 1,101.3 | 1,157.5 | +57.5 | +5.2% | 706,400 |
| 2013/11/15 | 1,077.5 | 1,107.5 | 1,076.3 | 1,100 | +16.2 | +1.5% | 356,800 |
| 2013/11/14 | 1,105 | 1,111.3 | 1,078.8 | 1,083.8 | -12.5 | -1.1% | 324,800 |
| 2013/11/13 | 1,118.8 | 1,118.8 | 1,088.8 | 1,096.3 | +7.5 | +0.7% | 436,000 |
| 2013/11/12 | 1,050 | 1,105 | 1,033.8 | 1,088.8 | +56.3 | +5.5% | 691,600 |
| 2013/11/11 | 1,050 | 1,056.3 | 1,011.3 | 1,032.5 | -6.3 | -0.6% | 340,800 |
| 2013/11/08 | 1,047.5 | 1,060 | 1,028.8 | 1,038.8 | -30 | -2.8% | 370,800 |
| 2013/11/07 | 1,050 | 1,071.3 | 1,047.5 | 1,068.8 | +12.5 | +1.2% | 177,200 |
| 2013/11/06 | 1,076.3 | 1,077.5 | 1,052.5 | 1,056.3 | -26.2 | -2.4% | 179,600 |
| 2013/11/05 | 1,075 | 1,091.3 | 1,055 | 1,082.5 | +40 | +3.8% | 312,400 |
| 2013/11/01 | 1,043.8 | 1,063.8 | 1,013.8 | 1,042.5 | -7.5 | -0.7% | 493,600 |
| 2013/10/31 | 1,072.5 | 1,095 | 1,035 | 1,050 | -15 | -1.4% | 755,600 |
| 2013/10/30 | 1,130 | 1,141.3 | 1,055 | 1,065 | -75 | -6.6% | 698,000 |
| 2013/10/29 | 1,157.5 | 1,170 | 1,136.3 | 1,140 | -22.5 | -1.9% | 323,200 |
| 2013/10/28 | 1,146.3 | 1,162.5 | 1,123.8 | 1,162.5 | +16.2 | +1.4% | 342,000 |
| 2013/10/25 | 1,173.8 | 1,173.8 | 1,141.3 | 1,146.3 | -27.5 | -2.3% | 229,200 |
| 2013/10/24 | 1,150 | 1,175 | 1,141.3 | 1,173.8 | +10 | +0.9% | 220,400 |
| 2013/10/23 | 1,190 | 1,197.5 | 1,160 | 1,163.8 | -25 | -2.1% | 301,200 |
| 2013/10/22 | 1,208.8 | 1,210 | 1,182.5 | 1,188.8 | -31.2 | -2.6% | 342,400 |
| 2013/10/21 | 1,217.5 | 1,225 | 1,208.8 | 1,220 | +17.5 | +1.5% | 391,200 |
| 2013/10/18 | 1,202.5 | 1,213.8 | 1,190 | 1,202.5 | +1.2 | +0.1% | 270,000 |
2801～
2850
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 | 88,800円 | +20.3% | - | 0.00% | 157.45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 | 146,800円 | -2.4% | -52.3% | 3.88% | 17.57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 | 211,100円 | +4.1% | -3.1% | 2.75% | 18.39倍 | 1.60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 | 330,000円 | +174.2% | - | 0.00% | - | 9.90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 | 53,900円 | +14.3% | - | 3.71% | 21.89倍 | 1.40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
