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 |
|---|---|---|---|---|---|---|---|
| 2013/12/04 | 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 |
| 2013/10/17 | 1,220 | 1,222.5 | 1,197.5 | 1,201.3 | +13.8 | +1.2% | 242,000 |
| 2013/10/16 | 1,200 | 1,213.8 | 1,182.5 | 1,187.5 | -12.5 | -1% | 235,600 |
| 2013/10/15 | 1,217.5 | 1,218.8 | 1,187.5 | 1,200 | -10 | -0.8% | 316,000 |
| 2013/10/11 | 1,197.5 | 1,218.8 | 1,177.5 | 1,210 | +45 | +3.9% | 670,800 |
| 2013/10/10 | 1,155 | 1,202.5 | 1,155 | 1,165 | +23.7 | +2.1% | 636,800 |
| 2013/10/09 | 1,105 | 1,143.8 | 1,095 | 1,141.3 | +20 | +1.8% | 288,000 |
| 2013/10/08 | 1,067.5 | 1,142.5 | 1,058.8 | 1,121.3 | +18.8 | +1.7% | 629,600 |
| 2013/10/07 | 1,161.3 | 1,171.3 | 1,100 | 1,102.5 | -76.3 | -6.5% | 588,400 |
| 2013/10/04 | 1,155 | 1,186.3 | 1,135 | 1,178.8 | -6.2 | -0.5% | 614,400 |
| 2013/10/03 | 1,177.5 | 1,197.5 | 1,162.5 | 1,185 | -10 | -0.8% | 489,600 |
| 2013/10/02 | 1,243.8 | 1,265 | 1,167.5 | 1,195 | -38.8 | -3.1% | 1,019,200 |
| 2013/10/01 | 1,252.5 | 1,287.5 | 1,220 | 1,233.8 | -41.2 | -3.2% | 882,000 |
| 2013/09/30 | 1,250 | 1,297.5 | 1,242.5 | 1,275 | -10 | -0.8% | 606,400 |
| 2013/09/27 | 1,285 | 1,312.5 | 1,250 | 1,285 | ±0 | ±0% | 1,053,200 |
| 2013/09/26 | 1,165 | 1,285 | 1,165 | 1,285 | +100 | +8.4% | 987,200 |
| 2013/09/25 | 1,237.5 | 1,248.8 | 1,146.3 | 1,185 | -67.5 | -5.4% | 880,800 |
| 2013/09/24 | 1,252.5 | 1,275 | 1,220 | 1,252.5 | -25 | -2% | 1,218,400 |
2851～
2900
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
