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 |
|---|---|---|---|---|---|---|---|
| 2013/07/11 | 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 |
| 2013/06/12 | 901.3 | 971.3 | 877.5 | 963.8 | +30 | +3.2% | 710,800 |
| 2013/06/11 | 900 | 987.5 | 876.3 | 933.8 | +33.8 | +3.8% | 1,336,400 |
| 2013/06/10 | 877.5 | 928.8 | 806.3 | 900 | +57.5 | +6.8% | 3,006,000 |
| 2013/06/07 | 860 | 898.8 | 842.5 | 842.5 | -175 | -17.2% | 1,546,800 |
| 2013/06/06 | 1,172.5 | 1,178.8 | 1,017.5 | 1,017.5 | -175 | -14.7% | 1,815,600 |
| 2013/06/05 | 1,227.5 | 1,280 | 1,187.5 | 1,192.5 | ±0 | ±0% | 1,561,200 |
| 2013/06/04 | 1,200 | 1,211.3 | 1,142.5 | 1,192.5 | -2.5 | -0.2% | 621,600 |
| 2013/06/03 | 1,160 | 1,240 | 1,160 | 1,195 | ±0 | ±0% | 959,200 |
| 2013/05/31 | 1,187.5 | 1,205 | 1,150 | 1,195 | +22.5 | +1.9% | 759,200 |
| 2013/05/30 | 1,177.5 | 1,225 | 1,150 | 1,172.5 | -72.5 | -5.8% | 1,042,000 |
| 2013/05/29 | 1,225 | 1,270 | 1,192.5 | 1,245 | +97.5 | +8.5% | 1,621,600 |
| 2013/05/28 | 1,110 | 1,157.5 | 1,092.5 | 1,147.5 | +16.2 | +1.4% | 817,600 |
| 2013/05/27 | 1,172.5 | 1,183.8 | 1,115 | 1,131.3 | -62.5 | -5.2% | 768,800 |
| 2013/05/24 | 1,192.5 | 1,240 | 1,095 | 1,193.8 | +68.8 | +6.1% | 1,468,400 |
| 2013/05/23 | 1,285 | 1,347.5 | 1,106.3 | 1,125 | -116.3 | -9.4% | 2,520,000 |
| 2013/05/22 | 1,232.5 | 1,290 | 1,177.5 | 1,241.3 | -11.2 | -0.9% | 865,200 |
| 2013/05/21 | 1,330 | 1,335 | 1,226.3 | 1,252.5 | -52.5 | -4% | 797,200 |
| 2013/05/20 | 1,312.5 | 1,355 | 1,262.5 | 1,305 | +15 | +1.2% | 1,147,200 |
| 2013/05/17 | 1,185 | 1,310 | 1,131.3 | 1,290 | +140 | +12.2% | 1,935,600 |
| 2013/05/16 | 1,130 | 1,191.3 | 988.8 | 1,150 | -12.5 | -1.1% | 2,314,400 |
| 2013/05/15 | 1,392.5 | 1,395 | 1,137.5 | 1,162.5 | -155 | -11.8% | 2,356,400 |
| 2013/05/14 | 1,206.3 | 1,322.5 | 1,205 | 1,317.5 | +122.5 | +10.3% | 1,110,400 |
| 2013/05/13 | 1,260 | 1,262.5 | 1,187.5 | 1,195 | -60 | -4.8% | 1,202,400 |
| 2013/05/10 | 1,227.5 | 1,287.5 | 1,170 | 1,255 | +2.5 | +0.2% | 1,655,200 |
| 2013/05/09 | 1,355 | 1,370 | 1,250 | 1,252.5 | -87.5 | -6.5% | 1,792,400 |
| 2013/05/08 | 1,445 | 1,497.5 | 1,300 | 1,340 | -120 | -8.2% | 3,578,000 |
| 2013/05/07 | 1,487.5 | 1,525 | 1,437.5 | 1,460 | +122.5 | +9.2% | 3,755,200 |
| 2013/05/02 | 1,270 | 1,350 | 1,252.5 | 1,337.5 | +42.5 | +3.3% | 1,404,800 |
| 2013/05/01 | 1,425 | 1,472.5 | 1,285 | 1,295 | -135 | -9.4% | 2,992,800 |
2951～
3000
件表示中 / 5148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 | 89,000円 | +20.3% | - | 0.00% | 157.80倍 | 1.18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 |
| 栄研化 | 226,200円 | +4.1% | -3.1% | 2.56% | 19.65倍 | 1.71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 |
| ＪＣＲファーマ | 63,900円 | +14.3% | - | 3.13% | 25.98倍 | 1.66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 | 353,000円 | +174.2% | - | 0.00% | - | 10.68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 | 63,200円 | +150.0% | - | 0.00% | - | 33.53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 |
市場注目の銘柄
チャート関連のコラム
