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 |
|---|---|---|---|---|---|---|---|
| 2009/07/07 | 307 | 314.5 | 285.5 | 287.3 | -24.7 | -7.9% | 1,193,200 |
| 2009/07/06 | 285.3 | 317.5 | 275 | 312 | +29.5 | +10.4% | 1,874,000 |
| 2009/07/03 | 270 | 283.8 | 262.5 | 282.5 | +12.5 | +4.6% | 1,085,200 |
| 2009/07/02 | 287.5 | 290 | 262.5 | 270 | -10 | -3.6% | 1,137,600 |
| 2009/07/01 | 280 | 291 | 275.3 | 280 | -20 | -6.7% | 1,064,000 |
| 2009/06/30 | 325.5 | 341.3 | 287.5 | 300 | -18.3 | -5.7% | 3,053,600 |
| 2009/06/29 | 318.3 | 318.3 | 318.3 | 318.3 | +50 | +18.6% | 122,000 |
| 2009/06/26 | 271.5 | 285 | 265.8 | 268.3 | -8.2 | -3% | 580,000 |
| 2009/06/25 | 268.8 | 289 | 257.5 | 276.5 | +4 | +1.5% | 1,140,400 |
| 2009/06/24 | 258.8 | 277.5 | 217.3 | 272.5 | +18.7 | +7.4% | 2,650,400 |
| 2009/06/23 | 263.8 | 284.5 | 253.8 | 253.8 | -50 | -16.5% | 1,752,000 |
| 2009/06/22 | 320.8 | 325 | 302.5 | 303.8 | -24.2 | -7.4% | 870,800 |
| 2009/06/19 | 335.8 | 350 | 307.8 | 328 | +7.2 | +2.2% | 1,340,800 |
| 2009/06/18 | 280.5 | 325.5 | 280.5 | 320.8 | +45.3 | +16.4% | 1,884,000 |
| 2009/06/17 | 275.8 | 291.3 | 256.8 | 275.5 | -17.8 | -6.1% | 1,309,200 |
| 2009/06/16 | 310.5 | 350 | 290 | 293.3 | -12.2 | -4% | 2,153,200 |
| 2009/06/15 | 305.5 | 305.5 | 305.5 | 305.5 | +50 | +19.6% | 512,800 |
| 2009/06/12 | 255.5 | 255.5 | 246 | 255.5 | +25 | +10.8% | 639,200 |
| 2009/06/11 | 203 | 230.5 | 202.8 | 230.5 | +25 | +12.2% | 1,268,800 |
| 2009/06/10 | 183.3 | 205.8 | 180.3 | 205.5 | +24.7 | +13.7% | 2,298,800 |
| 2009/06/09 | 180.8 | 180.8 | 175.5 | 180.8 | +12.5 | +7.4% | 1,127,200 |
| 2009/06/08 | 165.8 | 168.3 | 163.3 | 168.3 | +12.5 | +8% | 410,400 |
| 2009/06/05 | 150.3 | 157.3 | 147.5 | 155.8 | +6.3 | +4.2% | 359,200 |
| 2009/06/04 | 150 | 157.8 | 145 | 149.5 | +4.2 | +2.9% | 1,173,600 |
| 2009/06/03 | 147.8 | 152.3 | 145.3 | 145.3 | -12.5 | -7.9% | 1,033,200 |
| 2009/06/02 | 167.8 | 168.5 | 157.8 | 157.8 | -12.5 | -7.3% | 941,200 |
| 2009/06/01 | 169 | 174 | 166.8 | 170.3 | -7.5 | -4.2% | 572,000 |
| 2009/05/29 | 177 | 187.5 | 176 | 177.8 | +2 | +1.1% | 936,800 |
| 2009/05/28 | 160 | 175.8 | 158.3 | 175.8 | +12.5 | +7.7% | 810,400 |
| 2009/05/27 | 174 | 190 | 154 | 163.3 | -13.2 | -7.5% | 2,495,600 |
| 2009/05/26 | 176.5 | 176.5 | 176.5 | 176.5 | +12.5 | +7.6% | 58,400 |
| 2009/05/25 | 164 | 164 | 164 | 164 | +12.5 | +8.3% | 37,200 |
| 2009/05/22 | 151.5 | 151.5 | 151.5 | 151.5 | +12.5 | +9% | 460,400 |
| 2009/05/21 | 139 | 139 | 137 | 139 | +12.5 | +9.9% | 525,600 |
| 2009/05/20 | 125 | 131.3 | 121.5 | 126.5 | +5.2 | +4.3% | 1,632,400 |
| 2009/05/19 | 118.3 | 124.8 | 115.6 | 121.3 | +6 | +5.2% | 1,540,400 |
| 2009/05/18 | 115.3 | 115.3 | 115.3 | 115.3 | +10 | +9.5% | 64,800 |
| 2009/05/15 | 105.3 | 105.3 | 105.3 | 105.3 | +10 | +10.5% | 54,800 |
| 2009/05/14 | 99.3 | 101.3 | 95.3 | 95.3 | -10 | -9.5% | 337,200 |
| 2009/05/13 | 96.3 | 105.3 | 90.3 | 105.3 | +5 | +5% | 837,600 |
| 2009/05/12 | 100.3 | 101.8 | 100.3 | 100.3 | -10 | -9.1% | 410,000 |
| 2009/05/11 | 107 | 112 | 106.5 | 110.3 | +8.3 | +8.1% | 924,800 |
| 2009/05/08 | 94.5 | 102 | 94.5 | 102 | +5.5 | +5.7% | 589,200 |
| 2009/05/07 | 91.5 | 96.5 | 87.8 | 96.5 | +10 | +11.6% | 838,800 |
| 2009/05/01 | 76.6 | 86.5 | 76.6 | 86.5 | +10 | +13.1% | 871,200 |
| 2009/04/30 | 75.8 | 77.8 | 75.5 | 76.5 | +1.2 | +1.6% | 162,000 |
| 2009/04/28 | 76.3 | 76.3 | 73.9 | 75.3 | ±0 | ±0% | 116,400 |
| 2009/04/27 | 75.8 | 76.8 | 75 | 75.3 | -1.5 | -2% | 122,400 |
| 2009/04/24 | 75.8 | 76.8 | 74 | 76.8 | +2.3 | +3.1% | 145,600 |
| 2009/04/23 | 73.8 | 75.3 | 73.8 | 74.5 | -0.3 | -0.4% | 130,400 |
3901～
3950
件表示中 / 5113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 | 89,500円 | +20.3% | - | 0.00% | 158.69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 |
| 杏林製薬 | 148,200円 | -2.4% | -52.3% | 3.85% | 17.74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 | 211,000円 | +4.1% | -3.1% | 2.75% | 18.38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 | 346,000円 | +174.2% | - | 0.00% | - | 10.38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 | 54,800円 | +14.3% | - | 3.65% | 22.26倍 | 1.42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
