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 |
|---|---|---|---|---|---|---|---|
| 2008/09/05 | 41.3 | 43 | 40.6 | 43 | -2 | -4.4% | 105,200 |
| 2008/09/04 | 46.3 | 46.3 | 43.8 | 45 | -1 | -2.2% | 63,600 |
| 2008/09/03 | 48.9 | 48.9 | 45 | 46 | -2.8 | -5.7% | 53,200 |
| 2008/09/02 | 43.8 | 49.3 | 43.8 | 48.8 | +4.2 | +9.4% | 83,600 |
| 2008/09/01 | 46.1 | 46.5 | 44.5 | 44.6 | -2.4 | -5.1% | 117,600 |
| 2008/08/29 | 46.3 | 48.5 | 46.1 | 47 | +0.2 | +0.4% | 69,600 |
| 2008/08/28 | 47.1 | 50.3 | 46.8 | 46.8 | -0.3 | -0.6% | 95,600 |
| 2008/08/27 | 47.8 | 48.8 | 46.3 | 47.1 | -1.7 | -3.5% | 44,400 |
| 2008/08/26 | 47.8 | 49.5 | 47 | 48.8 | +1 | +2.1% | 40,000 |
| 2008/08/25 | 45.3 | 48.3 | 45.3 | 47.8 | +3.3 | +7.4% | 33,600 |
| 2008/08/22 | 44.5 | 45 | 43.8 | 44.5 | -0.5 | -1.1% | 34,800 |
| 2008/08/21 | 44.5 | 46 | 43.8 | 45 | +1 | +2.3% | 64,400 |
| 2008/08/20 | 44.3 | 45 | 43.7 | 44 | -1.4 | -3.1% | 124,400 |
| 2008/08/19 | 50.1 | 50.2 | 45 | 45.4 | -5.8 | -11.3% | 201,200 |
| 2008/08/18 | 50.3 | 52.6 | 50.3 | 51.2 | +1.1 | +2.2% | 64,400 |
| 2008/08/15 | 52.3 | 53 | 50 | 50.1 | -7.4 | -12.9% | 256,000 |
| 2008/08/14 | 58.9 | 58.9 | 56.3 | 57.5 | -1.4 | -2.4% | 59,600 |
| 2008/08/13 | 58.8 | 58.9 | 57.8 | 58.9 | +0.6 | +1% | 63,200 |
| 2008/08/12 | 59.3 | 59.8 | 57.8 | 58.3 | -1.7 | -2.8% | 82,800 |
| 2008/08/11 | 61.6 | 64.5 | 59.8 | 60 | -0.8 | -1.3% | 73,600 |
| 2008/08/08 | 59.5 | 64.3 | 59.3 | 60.8 | -1.7 | -2.7% | 88,800 |
| 2008/08/07 | 61.6 | 63.3 | 60.3 | 62.5 | +0.1 | +0.2% | 66,000 |
| 2008/08/06 | 63.5 | 64.5 | 60.3 | 62.4 | -1.9 | -3% | 109,600 |
| 2008/08/05 | 65.8 | 67.5 | 60.4 | 64.3 | -0.7 | -1.1% | 158,400 |
| 2008/08/04 | 73.8 | 73.8 | 65 | 65 | -10 | -13.3% | 116,400 |
| 2008/08/01 | 80 | 80 | 72.6 | 75 | -7.6 | -9.2% | 123,600 |
| 2008/07/31 | 88.4 | 88.6 | 80.3 | 82.6 | -7.2 | -8% | 214,800 |
| 2008/07/30 | 87.9 | 91.3 | 82 | 89.8 | +4.8 | +5.6% | 483,600 |
| 2008/07/29 | 75 | 85.3 | 74.2 | 85 | +8.7 | +11.4% | 316,400 |
| 2008/07/28 | 68.5 | 77.5 | 68.5 | 76.3 | +7 | +10.1% | 315,200 |
| 2008/07/25 | 61.3 | 69.3 | 61.3 | 69.3 | +2.8 | +4.2% | 116,000 |
| 2008/07/24 | 60 | 66.5 | 60 | 66.5 | +7.5 | +12.7% | 333,600 |
| 2008/07/23 | 56 | 59.6 | 56 | 59 | +2.2 | +3.9% | 104,000 |
| 2008/07/22 | 63 | 63 | 56 | 56.8 | -5.5 | -8.8% | 104,400 |
| 2008/07/18 | 62.5 | 65.5 | 61.7 | 62.3 | +0.7 | +1.1% | 235,200 |
| 2008/07/17 | 65 | 65.3 | 60 | 61.6 | -4.7 | -7.1% | 484,800 |
| 2008/07/16 | 66.3 | 66.3 | 66.3 | 66.3 | -7.5 | -10.2% | 152,800 |
| 2008/07/15 | 79.6 | 79.6 | 72.8 | 73.8 | -6.3 | -7.9% | 225,200 |
| 2008/07/14 | 85.3 | 85.8 | 79.3 | 80.1 | -7.5 | -8.6% | 318,800 |
| 2008/07/11 | 92.9 | 92.9 | 85.3 | 87.6 | +4.7 | +5.7% | 1,218,800 |
| 2008/07/10 | 86.5 | 87.3 | 82 | 82.9 | -6.2 | -7% | 92,400 |
| 2008/07/09 | 92 | 92 | 89 | 89.1 | -2.9 | -3.2% | 63,200 |
| 2008/07/08 | 92.5 | 93.8 | 92 | 92 | -0.5 | -0.5% | 37,600 |
| 2008/07/07 | 95 | 95 | 92.5 | 92.5 | -0.8 | -0.9% | 33,200 |
| 2008/07/04 | 93.8 | 94.8 | 90.3 | 93.3 | -1.7 | -1.8% | 92,000 |
| 2008/07/03 | 94.5 | 96 | 93.8 | 95 | -2.5 | -2.6% | 53,600 |
| 2008/07/02 | 93.4 | 97.5 | 92.8 | 97.5 | +3.1 | +3.3% | 89,200 |
| 2008/07/01 | 93.4 | 98 | 92.6 | 94.4 | -1 | -1% | 64,800 |
| 2008/06/30 | 99.3 | 100 | 95 | 95.4 | -7.1 | -6.9% | 67,600 |
| 2008/06/27 | 104.5 | 105.4 | 99.3 | 102.5 | -5.8 | -5.4% | 108,400 |
4101～
4150
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 | 90,300円 | +20.3% | - | 0.00% | 160.10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 | 348,500円 | +174.2% | - | 0.00% | - | 10.46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 | 212,400円 | +4.1% | -3.1% | 2.73% | 18.50倍 | 1.62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 | 54,500円 | +14.3% | - | 3.67% | 22.14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 | 235,400円 | +16.9% | +33.2% | 2.34% | 12.84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
