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 |
|---|---|---|---|---|---|---|---|
| 2009/04/21 | 79.6 | 79.6 | 73.8 | 77 | -1.6 | -2% | 141,200 |
| 2009/04/20 | 73.8 | 79 | 73.8 | 78.6 | +5.6 | +7.7% | 205,600 |
| 2009/04/17 | 72.6 | 74.5 | 72.5 | 73 | ±0 | ±0% | 62,000 |
| 2009/04/16 | 75.4 | 75.4 | 73 | 73 | -3.4 | -4.5% | 134,000 |
| 2009/04/15 | 73.5 | 76.9 | 71.5 | 76.4 | +2.6 | +3.5% | 137,200 |
| 2009/04/14 | 72.8 | 73.8 | 71.3 | 73.8 | +0.5 | +0.7% | 291,200 |
| 2009/04/13 | 75.3 | 75.4 | 73.3 | 73.3 | -2.2 | -2.9% | 175,600 |
| 2009/04/10 | 75.5 | 77.1 | 75 | 75.5 | ±0 | ±0% | 113,600 |
| 2009/04/09 | 76.3 | 77.5 | 74.3 | 75.5 | -1.5 | -1.9% | 147,200 |
| 2009/04/08 | 76.3 | 77.5 | 75.9 | 77 | +1.9 | +2.5% | 59,600 |
| 2009/04/07 | 80 | 80 | 75 | 75.1 | -4.7 | -5.9% | 156,800 |
| 2009/04/06 | 78.8 | 80 | 78 | 79.8 | +2 | +2.6% | 127,200 |
| 2009/04/03 | 78.8 | 79.6 | 76.4 | 77.8 | +0.8 | +1% | 181,200 |
| 2009/04/02 | 75 | 77 | 73.3 | 77 | +4 | +5.5% | 169,200 |
| 2009/04/01 | 72.5 | 73 | 71.3 | 73 | +1.2 | +1.7% | 71,200 |
| 2009/03/31 | 71.4 | 72.5 | 70.9 | 71.8 | +0.2 | +0.3% | 156,000 |
| 2009/03/30 | 73 | 73.6 | 71.6 | 71.6 | -2.3 | -3.1% | 150,000 |
| 2009/03/27 | 75 | 76.1 | 71.3 | 73.9 | -0.3 | -0.4% | 232,400 |
| 2009/03/26 | 71.8 | 74.2 | 70.3 | 74.2 | +1.7 | +2.3% | 128,800 |
| 2009/03/25 | 71.9 | 73.5 | 71.3 | 72.5 | -1.3 | -1.8% | 224,000 |
| 2009/03/24 | 77 | 77.4 | 72.5 | 73.8 | -4.2 | -5.4% | 299,200 |
| 2009/03/23 | 75.3 | 78.3 | 75 | 78 | -0.3 | -0.4% | 119,600 |
| 2009/03/19 | 78 | 79.8 | 73 | 78.3 | -1.7 | -2.1% | 264,800 |
| 2009/03/18 | 90.5 | 90.5 | 80 | 80 | -9.5 | -10.6% | 619,600 |
| 2009/03/17 | 80 | 89.5 | 80 | 89.5 | +10 | +12.6% | 1,546,000 |
| 2009/03/16 | 76.3 | 80 | 76.3 | 79.5 | +3.6 | +4.7% | 290,800 |
| 2009/03/13 | 69.3 | 75.9 | 68.5 | 75.9 | +7.4 | +10.8% | 286,800 |
| 2009/03/12 | 71.3 | 72.5 | 68.5 | 68.5 | -5 | -6.8% | 111,600 |
| 2009/03/11 | 71.5 | 73.5 | 69.8 | 73.5 | -1 | -1.3% | 258,400 |
| 2009/03/10 | 71 | 75.5 | 67.8 | 74.5 | +6.5 | +9.6% | 784,400 |
| 2009/03/09 | 64.1 | 68 | 64.1 | 68 | +7.5 | +12.4% | 159,600 |
| 2009/03/06 | 58.3 | 62 | 57.6 | 60.5 | +2.2 | +3.8% | 97,200 |
| 2009/03/05 | 58.4 | 59.5 | 57.6 | 58.3 | -0.1 | -0.2% | 40,800 |
| 2009/03/04 | 59.8 | 59.8 | 57.8 | 58.4 | -2.3 | -3.8% | 86,400 |
| 2009/03/03 | 59.6 | 60.7 | 58.8 | 60.7 | -1.2 | -1.9% | 38,000 |
| 2009/03/02 | 62 | 62.2 | 60 | 61.9 | +0.9 | +1.5% | 68,000 |
| 2009/02/27 | 62.5 | 62.5 | 60.3 | 61 | -1 | -1.6% | 85,200 |
| 2009/02/26 | 64 | 64 | 61.3 | 62 | -2.8 | -4.3% | 50,800 |
| 2009/02/25 | 56.7 | 65.5 | 56.7 | 64.8 | +6.6 | +11.3% | 114,400 |
| 2009/02/24 | 60 | 60 | 53.8 | 58.2 | -2.6 | -4.3% | 134,400 |
| 2009/02/23 | 62.8 | 63.5 | 60.8 | 60.8 | -4.2 | -6.5% | 120,800 |
| 2009/02/20 | 62.3 | 69.8 | 61.3 | 65 | +2 | +3.2% | 186,400 |
| 2009/02/19 | 62.5 | 63 | 61.4 | 63 | -0.2 | -0.3% | 57,200 |
| 2009/02/18 | 60.6 | 63.3 | 60.1 | 63.2 | +0.2 | +0.3% | 66,400 |
| 2009/02/17 | 60.2 | 63.2 | 60.1 | 63 | -0.2 | -0.3% | 92,400 |
| 2009/02/16 | 62.7 | 63.5 | 61.5 | 63.2 | -1.8 | -2.8% | 163,600 |
| 2009/02/13 | 66 | 67.5 | 62.5 | 65 | -3.3 | -4.8% | 194,800 |
| 2009/02/12 | 71.8 | 75 | 67.5 | 68.3 | -8.5 | -11.1% | 274,800 |
| 2009/02/10 | 72.3 | 76.8 | 69.3 | 76.8 | +7.5 | +10.8% | 304,000 |
| 2009/02/09 | 66.8 | 69.4 | 65 | 69.3 | +2 | +3% | 112,000 |
3951～
4000
件表示中 / 5112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 | 89,800円 | +20.3% | - | 0.00% | 159.22倍 | 1.19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 |
| ハートシード | 343,000円 | +174.2% | - | 0.00% | - | 10.29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 |
| 栄研化 | 211,800円 | +4.1% | -3.1% | 2.74% | 18.44倍 | 1.61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 | 54,700円 | +14.3% | - | 3.66% | 22.22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 |
| あすかＨＤ | 235,600円 | +16.9% | +33.2% | 2.33% | 12.85倍 | 1.02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
