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 |
|---|---|---|---|---|---|---|---|
| 2013/10/17 | 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 |
| 2013/09/20 | 1,200 | 1,290 | 1,191.3 | 1,277.5 | +77.5 | +6.5% | 1,647,600 |
| 2013/09/19 | 1,175 | 1,200 | 1,133.8 | 1,200 | +40 | +3.4% | 806,400 |
| 2013/09/18 | 1,145 | 1,195 | 1,140 | 1,160 | +35 | +3.1% | 767,600 |
| 2013/09/17 | 1,107.5 | 1,143.8 | 1,107.5 | 1,125 | +8.7 | +0.8% | 488,400 |
| 2013/09/13 | 1,105 | 1,145 | 1,076.3 | 1,116.3 | +17.5 | +1.6% | 841,200 |
| 2013/09/12 | 1,022.5 | 1,105 | 1,022.5 | 1,098.8 | +61.3 | +5.9% | 786,000 |
| 2013/09/11 | 1,000 | 1,055 | 985 | 1,037.5 | +47.5 | +4.8% | 587,600 |
| 2013/09/10 | 1,056.3 | 1,065 | 985 | 990 | -52.5 | -5% | 966,000 |
| 2013/09/09 | 1,055 | 1,056.3 | 1,015 | 1,042.5 | +21.2 | +2.1% | 288,000 |
| 2013/09/06 | 1,058.8 | 1,082.5 | 1,008.8 | 1,021.3 | -47.5 | -4.4% | 420,000 |
| 2013/09/05 | 1,092.5 | 1,105 | 1,050 | 1,068.8 | +1.3 | +0.1% | 648,400 |
| 2013/09/04 | 1,043.8 | 1,080 | 1,026.3 | 1,067.5 | +31.2 | +3% | 544,800 |
| 2013/09/03 | 980 | 1,037.5 | 980 | 1,036.3 | +63.8 | +6.6% | 611,200 |
| 2013/09/02 | 977.5 | 1,000 | 967.5 | 972.5 | -40 | -4% | 443,600 |
| 2013/08/30 | 966.3 | 1,045 | 963.8 | 1,012.5 | +48.7 | +5.1% | 432,400 |
| 2013/08/29 | 997.5 | 1,018.8 | 961.3 | 963.8 | -5 | -0.5% | 618,800 |
| 2013/08/28 | 995 | 1,020 | 958.8 | 968.8 | -81.2 | -7.7% | 988,400 |
| 2013/08/27 | 1,125 | 1,148.8 | 1,025 | 1,050 | -70 | -6.3% | 1,760,000 |
| 2013/08/26 | 1,157.5 | 1,160 | 1,100 | 1,120 | -2.5 | -0.2% | 705,200 |
| 2013/08/23 | 1,110 | 1,143.8 | 1,090 | 1,122.5 | +46.2 | +4.3% | 474,000 |
| 2013/08/22 | 1,075 | 1,117.5 | 1,061.3 | 1,076.3 | -5 | -0.5% | 507,200 |
| 2013/08/21 | 1,126.3 | 1,126.3 | 1,055 | 1,081.3 | -17.5 | -1.6% | 591,600 |
| 2013/08/20 | 1,148.8 | 1,150 | 1,095 | 1,098.8 | -40 | -3.5% | 405,600 |
| 2013/08/19 | 1,055 | 1,155 | 1,055 | 1,138.8 | +83.8 | +7.9% | 764,800 |
| 2013/08/16 | 1,021.3 | 1,063.8 | 1,013.8 | 1,055 | ±0 | ±0% | 482,000 |
| 2013/08/15 | 1,050 | 1,075 | 1,041.3 | 1,055 | -7.5 | -0.7% | 343,600 |
| 2013/08/14 | 1,057.5 | 1,116.3 | 1,028.8 | 1,062.5 | -12.5 | -1.2% | 890,000 |
| 2013/08/13 | 906.3 | 1,090 | 838.8 | 1,075 | +160 | +17.5% | 2,284,800 |
| 2013/08/12 | 1,020 | 1,027.5 | 915 | 915 | -175 | -16.1% | 2,128,000 |
| 2013/08/09 | 1,088.8 | 1,120 | 1,055 | 1,090 | -6.3 | -0.6% | 554,800 |
| 2013/08/08 | 1,125 | 1,162.5 | 1,077.5 | 1,096.3 | -31.2 | -2.8% | 481,600 |
| 2013/08/07 | 1,126.3 | 1,170 | 1,108.8 | 1,127.5 | -30 | -2.6% | 550,400 |
| 2013/08/06 | 1,190 | 1,195 | 1,145 | 1,157.5 | -40 | -3.3% | 637,200 |
2851～
2900
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
