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 |
|---|---|---|---|---|---|---|---|
| 2014/02/21 | 892.5 | 925 | 892.5 | 910 | +22.5 | +2.5% | 409,200 |
| 2014/02/20 | 852.5 | 907.5 | 842.5 | 887.5 | +35 | +4.1% | 864,000 |
| 2014/02/19 | 836.3 | 875 | 830 | 852.5 | +10 | +1.2% | 376,400 |
| 2014/02/18 | 822.5 | 843.8 | 800 | 842.5 | +38.7 | +4.8% | 360,000 |
| 2014/02/17 | 800 | 820 | 775 | 803.8 | +13.8 | +1.7% | 434,000 |
| 2014/02/14 | 850 | 860 | 783.8 | 790 | -55 | -6.5% | 833,600 |
| 2014/02/13 | 886.3 | 892.5 | 822.5 | 845 | -23.8 | -2.7% | 624,800 |
| 2014/02/12 | 842.5 | 870 | 838.8 | 868.8 | +47.5 | +5.8% | 461,200 |
| 2014/02/10 | 817.5 | 837.5 | 812.5 | 821.3 | +10 | +1.2% | 622,000 |
| 2014/02/07 | 828.8 | 832.5 | 793.8 | 811.3 | +5 | +0.6% | 556,400 |
| 2014/02/06 | 793.8 | 823.8 | 787.5 | 806.3 | +21.3 | +2.7% | 703,200 |
| 2014/02/05 | 868.8 | 868.8 | 765 | 785 | +21.2 | +2.8% | 1,154,000 |
| 2014/02/04 | 760 | 813.8 | 742.5 | 763.8 | -153.7 | -16.8% | 2,224,800 |
| 2014/02/03 | 972.5 | 983.8 | 903.8 | 917.5 | -83.8 | -8.4% | 979,200 |
| 2014/01/31 | 1,037.5 | 1,042.5 | 986.3 | 1,001.3 | -33.7 | -3.3% | 767,600 |
| 2014/01/30 | 1,100 | 1,135 | 1,022.5 | 1,035 | -20 | -1.9% | 1,484,000 |
| 2014/01/29 | 1,040 | 1,076.3 | 1,030 | 1,055 | +40 | +3.9% | 240,000 |
| 2014/01/28 | 1,025 | 1,055 | 1,012.5 | 1,015 | -8.8 | -0.9% | 344,400 |
| 2014/01/27 | 1,015 | 1,042.5 | 1,002.5 | 1,023.8 | -35 | -3.3% | 442,800 |
| 2014/01/24 | 1,061.3 | 1,068.8 | 1,051.3 | 1,058.8 | -18.7 | -1.7% | 272,400 |
| 2014/01/23 | 1,116.3 | 1,121.3 | 1,075 | 1,077.5 | -38.8 | -3.5% | 311,600 |
| 2014/01/22 | 1,096.3 | 1,116.3 | 1,095 | 1,116.3 | +16.3 | +1.5% | 219,600 |
| 2014/01/21 | 1,111.3 | 1,111.3 | 1,096.3 | 1,100 | ±0 | ±0% | 168,800 |
| 2014/01/20 | 1,096.3 | 1,108.8 | 1,090 | 1,100 | -1.3 | -0.1% | 138,400 |
| 2014/01/17 | 1,102.5 | 1,107.5 | 1,095 | 1,101.3 | +1.3 | +0.1% | 155,600 |
| 2014/01/16 | 1,095 | 1,107.5 | 1,088.8 | 1,100 | +16.2 | +1.5% | 325,600 |
| 2014/01/15 | 1,081.3 | 1,097.5 | 1,071.3 | 1,083.8 | +15 | +1.4% | 261,200 |
| 2014/01/14 | 1,037.5 | 1,082.5 | 1,036.3 | 1,068.8 | +1.3 | +0.1% | 336,800 |
| 2014/01/10 | 1,047.5 | 1,073.8 | 1,040 | 1,067.5 | +20 | +1.9% | 220,000 |
| 2014/01/09 | 1,072.5 | 1,075 | 1,038.8 | 1,047.5 | -25 | -2.3% | 347,200 |
| 2014/01/08 | 1,070 | 1,082.5 | 1,067.5 | 1,072.5 | -2.5 | -0.2% | 148,400 |
| 2014/01/07 | 1,095 | 1,100 | 1,071.3 | 1,075 | -28.8 | -2.6% | 341,600 |
| 2014/01/06 | 1,075 | 1,103.8 | 1,067.5 | 1,103.8 | +25 | +2.3% | 385,600 |
| 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 |
2801～
2850
件表示中 / 5147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 | 88,000円 | +20.3% | - | 0.00% | 156.03倍 | 1.16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 |
| ＪＣＲファーマ | 63,500円 | +14.3% | - | 3.15% | 25.81倍 | 1.65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 | 355,000円 | +174.2% | - | 0.00% | - | 10.74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 |
| ヘリオス | 64,200円 | +150.0% | - | 0.00% | - | 34.06倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
| あすかＨＤ | 232,100円 | +16.9% | +33.2% | 2.37% | 12.66倍 | 1.01倍 |
|
武田と親密。婦人科領域に強い。先発品比率引き上げに注力。２１年春にあすか製薬が持株会社化 |
市場注目の銘柄
チャート関連のコラム
