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 |
|---|---|---|---|---|---|---|---|
| 2004/12/24 | 1,250 | 1,250 | 1,202.5 | 1,245 | -25 | -2% | 270,000 |
| 2004/12/22 | 1,315 | 1,315 | 1,270 | 1,270 | -50 | -3.8% | 278,000 |
| 2004/12/21 | 1,275 | 1,325 | 1,237.5 | 1,320 | +30 | +2.3% | 773,600 |
| 2004/12/20 | 1,177.5 | 1,290 | 1,145 | 1,290 | +122.5 | +10.5% | 838,800 |
| 2004/12/17 | 1,062.5 | 1,167.5 | 1,062.5 | 1,167.5 | +112.5 | +10.7% | 387,200 |
| 2004/12/16 | 1,082.5 | 1,082.5 | 1,055 | 1,055 | -15 | -1.4% | 93,200 |
| 2004/12/15 | 1,100 | 1,102.5 | 1,062.5 | 1,070 | -10 | -0.9% | 108,800 |
| 2004/12/14 | 1,050 | 1,112.5 | 1,047.5 | 1,080 | +30 | +2.9% | 306,400 |
| 2004/12/13 | 1,045 | 1,070 | 1,045 | 1,050 | ±0 | ±0% | 137,600 |
| 2004/12/10 | 1,050 | 1,057.5 | 1,040 | 1,050 | +10 | +1% | 61,600 |
| 2004/12/09 | 1,065 | 1,065 | 1,032.5 | 1,040 | -25 | -2.3% | 87,200 |
| 2004/12/08 | 1,052.5 | 1,092.5 | 1,052.5 | 1,065 | +10 | +0.9% | 84,400 |
| 2004/12/07 | 1,080 | 1,085 | 1,052.5 | 1,055 | -30 | -2.8% | 76,400 |
| 2004/12/06 | 1,102.5 | 1,102.5 | 1,077.5 | 1,085 | -22.5 | -2% | 73,200 |
| 2004/12/03 | 1,117.5 | 1,117.5 | 1,107.5 | 1,107.5 | -12.5 | -1.1% | 57,600 |
| 2004/12/02 | 1,112.5 | 1,125 | 1,107.5 | 1,120 | -5 | -0.4% | 98,400 |
| 2004/12/01 | 1,132.5 | 1,132.5 | 1,107.5 | 1,125 | ±0 | ±0% | 86,400 |
| 2004/11/30 | 1,127.5 | 1,137.5 | 1,115 | 1,125 | -5 | -0.4% | 85,200 |
| 2004/11/29 | 1,130 | 1,132.5 | 1,115 | 1,130 | -12.5 | -1.1% | 81,600 |
| 2004/11/26 | 1,132.5 | 1,145 | 1,127.5 | 1,142.5 | -2.5 | -0.2% | 93,600 |
| 2004/11/25 | 1,102.5 | 1,150 | 1,102.5 | 1,145 | +52.5 | +4.8% | 154,400 |
| 2004/11/24 | 1,112.5 | 1,137.5 | 1,090 | 1,092.5 | -2.5 | -0.2% | 73,200 |
| 2004/11/22 | 1,142.5 | 1,142.5 | 1,087.5 | 1,095 | -75 | -6.4% | 83,200 |
| 2004/11/19 | 1,220 | 1,220 | 1,157.5 | 1,170 | -50 | -4.1% | 100,400 |
| 2004/11/18 | 1,210 | 1,225 | 1,162.5 | 1,220 | -5 | -0.4% | 128,400 |
| 2004/11/17 | 1,220 | 1,270 | 1,200 | 1,225 | +27.5 | +2.3% | 876,400 |
| 2004/11/16 | 1,097.5 | 1,197.5 | 1,090 | 1,197.5 | +125 | +11.7% | 944,000 |
| 2004/11/15 | 1,055 | 1,077.5 | 1,055 | 1,072.5 | +22.5 | +2.1% | 151,600 |
| 2004/11/12 | 1,050 | 1,065 | 1,040 | 1,050 | -2.5 | -0.2% | 98,000 |
| 2004/11/11 | 1,047.5 | 1,085 | 1,037.5 | 1,052.5 | +2.5 | +0.2% | 143,200 |
| 2004/11/10 | 1,045 | 1,060 | 1,037.5 | 1,050 | +5 | +0.5% | 38,800 |
| 2004/11/09 | 1,045 | 1,065 | 1,037.5 | 1,045 | -2.5 | -0.2% | 104,400 |
| 2004/11/08 | 1,055 | 1,055 | 1,042.5 | 1,047.5 | -7.5 | -0.7% | 48,400 |
| 2004/11/05 | 1,050 | 1,057.5 | 1,040 | 1,055 | +2.5 | +0.2% | 44,000 |
| 2004/11/04 | 1,072.5 | 1,072.5 | 1,045 | 1,052.5 | +2.5 | +0.2% | 45,200 |
| 2004/11/02 | 1,052.5 | 1,062.5 | 1,037.5 | 1,050 | +10 | +1% | 36,800 |
| 2004/11/01 | 1,040 | 1,045 | 1,030 | 1,040 | -22.5 | -2.1% | 62,400 |
| 2004/10/29 | 1,087.5 | 1,095 | 1,055 | 1,062.5 | -12.5 | -1.2% | 48,800 |
| 2004/10/28 | 1,057.5 | 1,085 | 1,055 | 1,075 | +5 | +0.5% | 84,800 |
| 2004/10/27 | 1,112.5 | 1,112.5 | 1,067.5 | 1,070 | -30 | -2.7% | 61,200 |
| 2004/10/26 | 1,137.5 | 1,147.5 | 1,090 | 1,100 | -32.5 | -2.9% | 90,400 |
| 2004/10/25 | 1,055 | 1,147.5 | 1,025 | 1,132.5 | +82.5 | +7.9% | 191,600 |
| 2004/10/22 | 1,050 | 1,062.5 | 1,025 | 1,050 | +7.5 | +0.7% | 88,000 |
| 2004/10/21 | 1,077.5 | 1,090 | 1,042.5 | 1,042.5 | -47.5 | -4.4% | 154,000 |
| 2004/10/20 | 1,062.5 | 1,117.5 | 1,050 | 1,090 | +15 | +1.4% | 132,400 |
| 2004/10/19 | 1,140 | 1,160 | 1,075 | 1,075 | -55 | -4.9% | 132,000 |
| 2004/10/18 | 1,167.5 | 1,175 | 1,125 | 1,130 | -17.5 | -1.5% | 92,000 |
| 2004/10/15 | 1,090 | 1,167.5 | 1,080 | 1,147.5 | +32.5 | +2.9% | 109,200 |
| 2004/10/14 | 1,162.5 | 1,162.5 | 1,107.5 | 1,115 | -52.5 | -4.5% | 201,200 |
| 2004/10/13 | 1,242.5 | 1,247.5 | 1,157.5 | 1,167.5 | -37.5 | -3.1% | 190,400 |
4751～
4800
件表示中 / 4851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 | 144,000円 | +150.7% | - | 0.00% | 36.99倍 | 1.94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 |
| キッセイ薬 | 315,000円 | +9.8% | -12.1% | 2.86% | 12.32倍 | 0.63倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| 東和薬品 | 281,700円 | +14.7% | -28.1% | 2.13% | 11.95倍 | 0.89倍 |
|
後発医薬品メーカーで国内２強の一角。循環器系に強い。直販軸に発展も卸との取引を拡大中 |
| 住友ファーマ | 30,200円 | +7.5% | - | 0.00% | - | 0.77倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
| 持田薬 | 295,700円 | +3.0% | +27.5% | 2.71% | 18.72倍 | 0.82倍 |
|
医薬中堅。高脂血症薬、降圧薬など循環器系得意。婦人科系にも強み。消化器系育成。化粧品も |
市場注目の銘柄
チャート関連のコラム
