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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 2013/08/05 | 1,182.5 | 1,228.8 | 1,162.5 | 1,197.5 | -13.8 | -1.1% | 790,800 |
| 2013/08/02 | 1,193.8 | 1,227.5 | 1,156.3 | 1,211.3 | +17.5 | +1.5% | 908,000 |
| 2013/08/01 | 1,136.3 | 1,240 | 1,062.5 | 1,193.8 | +7.5 | +0.6% | 1,675,600 |
| 2013/07/31 | 1,322.5 | 1,335 | 1,177.5 | 1,186.3 | -161.2 | -12% | 2,374,800 |
| 2013/07/30 | 1,340 | 1,445 | 1,275 | 1,347.5 | -7.5 | -0.6% | 2,584,000 |
| 2013/07/29 | 1,470 | 1,520 | 1,270 | 1,355 | +85 | +6.7% | 7,228,400 |
| 2013/07/26 | 1,330 | 1,345 | 1,257.5 | 1,270 | -70 | -5.2% | 798,800 |
| 2013/07/25 | 1,295 | 1,340 | 1,275 | 1,340 | +65 | +5.1% | 1,161,200 |
| 2013/07/24 | 1,252.5 | 1,300 | 1,238.8 | 1,275 | -2.5 | -0.2% | 735,200 |
| 2013/07/23 | 1,237.5 | 1,292.5 | 1,176.3 | 1,277.5 | +7.5 | +0.6% | 1,100,400 |
| 2013/07/22 | 1,246.3 | 1,307.5 | 1,243.8 | 1,270 | +48.7 | +4% | 1,278,000 |
| 2013/07/19 | 1,181.3 | 1,245 | 1,163.8 | 1,221.3 | +21.3 | +1.8% | 1,442,800 |
| 2013/07/18 | 1,060 | 1,223.8 | 1,053.8 | 1,200 | +150 | +14.3% | 1,354,400 |
| 2013/07/17 | 1,036.3 | 1,071.3 | 1,036.3 | 1,050 | -2.5 | -0.2% | 392,000 |
| 2013/07/16 | 1,012.5 | 1,077.5 | 1,003.8 | 1,052.5 | +75 | +7.7% | 864,000 |
| 2013/07/12 | 950 | 981.3 | 937.5 | 977.5 | +10 | +1% | 426,800 |
| 2013/07/11 | 942.5 | 978.8 | 940 | 967.5 | +2.5 | +0.3% | 305,600 |
| 2013/07/10 | 1,003.8 | 1,005 | 945 | 965 | -40 | -4% | 568,800 |
| 2013/07/09 | 998.8 | 1,012.5 | 950 | 1,005 | +23.7 | +2.4% | 525,600 |
| 2013/07/08 | 1,013.8 | 1,025 | 977.5 | 981.3 | ±0 | ±0% | 622,000 |
| 2013/07/05 | 970 | 993.8 | 961.3 | 981.3 | +23.8 | +2.5% | 595,200 |
| 2013/07/04 | 937.5 | 967.5 | 911.3 | 957.5 | +3.7 | +0.4% | 582,400 |
| 2013/07/03 | 896.3 | 965 | 878.8 | 953.8 | +70 | +7.9% | 651,600 |
| 2013/07/02 | 901.3 | 918.8 | 862.5 | 883.8 | ±0 | ±0% | 771,200 |
| 2013/07/01 | 846.3 | 887.5 | 837.5 | 883.8 | +46.3 | +5.5% | 563,600 |
| 2013/06/28 | 761.3 | 842.5 | 761.3 | 837.5 | +80 | +10.6% | 720,000 |
| 2013/06/27 | 735.8 | 782.5 | 652.5 | 757.5 | +23.7 | +3.2% | 1,908,000 |
| 2013/06/26 | 875 | 877.5 | 676 | 733.8 | -106.2 | -12.6% | 1,568,000 |
| 2013/06/25 | 895 | 900 | 801.3 | 840 | -87.5 | -9.4% | 1,314,000 |
| 2013/06/24 | 930 | 971.3 | 927.5 | 927.5 | +8.7 | +0.9% | 360,400 |
| 2013/06/21 | 880 | 935 | 877.5 | 918.8 | -31.2 | -3.3% | 653,600 |
| 2013/06/20 | 952.5 | 996.3 | 936.3 | 950 | -20 | -2.1% | 461,200 |
| 2013/06/19 | 990 | 1,002.5 | 950 | 970 | +8.7 | +0.9% | 656,000 |
| 2013/06/18 | 951.3 | 995 | 950 | 961.3 | -1.2 | -0.1% | 526,800 |
| 2013/06/17 | 955 | 968.8 | 925 | 962.5 | +12.5 | +1.3% | 464,000 |
| 2013/06/14 | 1,011.3 | 1,018.8 | 942.5 | 950 | -11.3 | -1.2% | 622,800 |
| 2013/06/13 | 975 | 1,015 | 928.8 | 961.3 | -2.5 | -0.3% | 827,200 |
2901～
2950
件表示中 / 5127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 | 85,000円 | +20.3% | - | 0.00% | 150.71倍 | 1.12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 | 148,500円 | -2.4% | -52.3% | 3.84% | 17.77倍 | 0.63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 | 207,600円 | +4.1% | -3.1% | 2.79% | 18.00倍 | 1.57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 | 308,000円 | +174.2% | - | 0.00% | - | 9.24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 |
| あすかＨＤ | 241,200円 | +16.9% | +33.2% | 2.28% | 13.16倍 | 1.05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
