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 |
|---|---|---|---|---|---|---|---|
| 2009/02/06 | 68.5 | 70 | 67 | 67.3 | -3 | -4.3% | 150,400 |
| 2009/02/05 | 65 | 71.8 | 64.3 | 70.3 | +3.5 | +5.2% | 224,400 |
| 2009/02/04 | 70.3 | 72.5 | 66.3 | 66.8 | -5.7 | -7.9% | 274,000 |
| 2009/02/03 | 77.3 | 77.3 | 68.8 | 72.5 | -5.8 | -7.4% | 347,200 |
| 2009/02/02 | 85.8 | 85.8 | 74.8 | 78.3 | +2.5 | +3.3% | 712,000 |
| 2009/01/30 | 67.5 | 75.8 | 63.8 | 75.8 | +7.5 | +11% | 298,000 |
| 2009/01/29 | 67 | 71.9 | 65.3 | 68.3 | +1.3 | +1.9% | 318,000 |
| 2009/01/28 | 60.8 | 67 | 60.5 | 67 | +7.5 | +12.6% | 248,000 |
| 2009/01/27 | 57.5 | 59.5 | 54.3 | 59.5 | +2 | +3.5% | 199,200 |
| 2009/01/26 | 63 | 63 | 57.5 | 57.5 | -7.5 | -11.5% | 477,200 |
| 2009/01/23 | 64.5 | 66.9 | 64.4 | 65 | -2.5 | -3.7% | 185,200 |
| 2009/01/22 | 71.3 | 71.3 | 66.3 | 67.5 | -3 | -4.3% | 267,600 |
| 2009/01/21 | 73.2 | 76 | 70.5 | 70.5 | -2.7 | -3.7% | 164,400 |
| 2009/01/20 | 76 | 76 | 72 | 73.2 | -2.6 | -3.4% | 118,400 |
| 2009/01/19 | 78.8 | 80 | 74.1 | 75.8 | -0.2 | -0.3% | 217,200 |
| 2009/01/16 | 71.8 | 76 | 70.4 | 76 | +4.3 | +6% | 137,600 |
| 2009/01/15 | 72.7 | 72.7 | 70.3 | 71.7 | -1.2 | -1.6% | 160,400 |
| 2009/01/14 | 72.4 | 73.3 | 71.4 | 72.9 | -0.2 | -0.3% | 136,400 |
| 2009/01/13 | 73.8 | 75.3 | 73 | 73.1 | -3.9 | -5.1% | 193,600 |
| 2009/01/09 | 75.4 | 78 | 73.8 | 77 | +0.6 | +0.8% | 334,800 |
| 2009/01/08 | 76.3 | 79.3 | 75.9 | 76.4 | -1.6 | -2.1% | 187,200 |
| 2009/01/07 | 80.8 | 81 | 77.5 | 78 | -2.8 | -3.5% | 426,000 |
| 2009/01/06 | 79.4 | 82.3 | 77.5 | 80.8 | +0.9 | +1.1% | 370,800 |
| 2009/01/05 | 75.9 | 80 | 75.9 | 79.9 | +3 | +3.9% | 180,000 |
| 2008/12/30 | 76.8 | 79.4 | 74.5 | 76.9 | -1.1 | -1.4% | 182,000 |
| 2008/12/29 | 75.5 | 79.5 | 75.3 | 78 | +0.5 | +0.6% | 289,200 |
| 2008/12/26 | 76 | 79.5 | 75 | 77.5 | -2.5 | -3.1% | 202,400 |
| 2008/12/25 | 80 | 83.5 | 71.8 | 80 | +0.5 | +0.6% | 652,800 |
| 2008/12/24 | 78.5 | 85.5 | 76.3 | 79.5 | -1 | -1.2% | 406,000 |
| 2008/12/22 | 81.6 | 86.3 | 80 | 80.5 | -4.1 | -4.8% | 230,400 |
| 2008/12/19 | 86.8 | 88.5 | 83.4 | 84.6 | -5.2 | -5.8% | 364,400 |
| 2008/12/18 | 86 | 90.3 | 80 | 89.8 | +6.8 | +8.2% | 482,400 |
| 2008/12/17 | 92.3 | 94.9 | 82.9 | 83 | -9.9 | -10.7% | 669,600 |
| 2008/12/16 | 95.8 | 99.8 | 92.5 | 92.9 | +2.1 | +2.3% | 858,000 |
| 2008/12/15 | 77.8 | 90.8 | 75.8 | 90.8 | +10 | +12.4% | 636,400 |
| 2008/12/12 | 86.5 | 87.5 | 80.3 | 80.8 | -9.5 | -10.5% | 628,400 |
| 2008/12/11 | 91.3 | 97 | 85.8 | 90.3 | ±0 | ±0% | 781,200 |
| 2008/12/10 | 90.3 | 90.3 | 81.5 | 90.3 | - | - | 1,536,000 |
| 2008/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/08 | 64.5 | 72.8 | 62.8 | 72.8 | +7.5 | +11.5% | 515,200 |
| 2008/12/05 | 67.7 | 67.7 | 61.8 | 65.3 | +2.8 | +4.5% | 259,600 |
| 2008/12/04 | 63 | 64.7 | 60 | 62.5 | -5 | -7.4% | 786,000 |
| 2008/12/03 | 71.1 | 72 | 66.3 | 67.5 | -5.1 | -7% | 468,400 |
| 2008/12/02 | 74 | 77.5 | 72.5 | 72.6 | -6.2 | -7.9% | 358,000 |
| 2008/12/01 | 79 | 83.3 | 73.3 | 78.8 | +0.8 | +1% | 831,600 |
| 2008/11/28 | 78 | 78 | 75.3 | 78 | +7.6 | +10.8% | 667,600 |
| 2008/11/27 | 70.4 | 70.4 | 70.4 | 70.4 | +7.5 | +11.9% | 133,200 |
| 2008/11/26 | 70.4 | 74.8 | 62.9 | 62.9 | -7.5 | -10.7% | 499,600 |
| 2008/11/25 | 75.3 | 78.8 | 64.3 | 70.4 | -1.1 | -1.5% | 2,393,600 |
| 2008/11/21 | 71.5 | 71.5 | 71.5 | 71.5 | -10 | -12.3% | 71,200 |
4001～
4050
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 | 343,500円 | +174.2% | - | 0.00% | - | 10.31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 | 54,600円 | +14.3% | - | 3.66% | 22.18倍 | 1.41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 | 235,800円 | +16.9% | +33.2% | 2.33% | 12.86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
