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 |
|---|---|---|---|---|---|---|---|
| 2004/09/28 | 1,077.5 | 1,077.5 | 1,002.5 | 1,002.5 | -97.5 | -8.9% | 134,800 |
| 2004/09/27 | 1,140 | 1,140 | 1,087.5 | 1,100 | -40 | -3.5% | 98,400 |
| 2004/09/24 | 1,102.5 | 1,162.5 | 1,067.5 | 1,140 | +12.5 | +1.1% | 401,200 |
| 2004/09/22 | 1,007.5 | 1,127.5 | 1,007.5 | 1,127.5 | +125 | +12.5% | 312,800 |
| 2004/09/21 | 1,072.5 | 1,072.5 | 1,000 | 1,002.5 | -75 | -7% | 255,600 |
| 2004/09/17 | 1,125 | 1,127.5 | 1,060 | 1,077.5 | -55 | -4.9% | 218,800 |
| 2004/09/16 | 1,160 | 1,175 | 1,132.5 | 1,132.5 | -47.5 | -4% | 266,400 |
| 2004/09/15 | 1,212.5 | 1,225 | 1,172.5 | 1,180 | -35 | -2.9% | 125,200 |
| 2004/09/14 | 1,280 | 1,280 | 1,205 | 1,215 | -82.5 | -6.4% | 299,200 |
| 2004/09/13 | 1,325 | 1,330 | 1,265 | 1,297.5 | -2.5 | -0.2% | 177,200 |
| 2004/09/10 | 1,275 | 1,380 | 1,250 | 1,300 | +37.5 | +3% | 945,600 |
| 2004/09/09 | 1,237.5 | 1,337.5 | 1,180 | 1,262.5 | +32.5 | +2.6% | 541,600 |
| 2004/09/08 | 1,277.5 | 1,295 | 1,225 | 1,230 | -45 | -3.5% | 274,400 |
| 2004/09/07 | 1,270 | 1,287.5 | 1,242.5 | 1,275 | -17.5 | -1.4% | 258,800 |
| 2004/09/06 | 1,327.5 | 1,342.5 | 1,287.5 | 1,292.5 | -75 | -5.5% | 176,400 |
| 2004/09/03 | 1,410 | 1,412.5 | 1,360 | 1,367.5 | -35 | -2.5% | 235,600 |
| 2004/09/02 | 1,412.5 | 1,432.5 | 1,402.5 | 1,402.5 | -12.5 | -0.9% | 132,800 |
| 2004/09/01 | 1,415 | 1,447.5 | 1,405 | 1,415 | -25 | -1.7% | 188,400 |
| 2004/08/31 | 1,427.5 | 1,475 | 1,420 | 1,440 | +10 | +0.7% | 160,000 |
| 2004/08/30 | 1,452.5 | 1,472.5 | 1,427.5 | 1,430 | -42.5 | -2.9% | 204,400 |
| 2004/08/27 | 1,525 | 1,525 | 1,472.5 | 1,472.5 | -27.5 | -1.8% | 261,600 |
| 2004/08/26 | 1,515 | 1,607.5 | 1,495 | 1,500 | +30 | +2% | 674,000 |
| 2004/08/25 | 1,462.5 | 1,482.5 | 1,455 | 1,470 | -7.5 | -0.5% | 96,400 |
| 2004/08/24 | 1,512.5 | 1,512.5 | 1,455 | 1,477.5 | -25 | -1.7% | 123,200 |
| 2004/08/23 | 1,492.5 | 1,540 | 1,492.5 | 1,502.5 | +20 | +1.3% | 122,000 |
| 2004/08/20 | 1,482.5 | 1,515 | 1,480 | 1,482.5 | +2.5 | +0.2% | 169,200 |
| 2004/08/19 | 1,517.5 | 1,537.5 | 1,477.5 | 1,480 | ±0 | ±0% | 157,600 |
| 2004/08/18 | 1,525 | 1,550 | 1,475 | 1,480 | -95 | -6% | 304,800 |
| 2004/08/17 | 1,667.5 | 1,687.5 | 1,545 | 1,575 | -70 | -4.3% | 246,000 |
| 2004/08/16 | 1,675 | 1,697.5 | 1,612.5 | 1,645 | -55 | -3.2% | 193,200 |
| 2004/08/13 | 1,722.5 | 1,787.5 | 1,690 | 1,700 | -72.5 | -4.1% | 631,600 |
| 2004/08/12 | 1,675 | 1,780 | 1,667.5 | 1,772.5 | +115 | +6.9% | 947,200 |
| 2004/08/11 | 1,797.5 | 1,850 | 1,630 | 1,657.5 | -90 | -5.2% | 1,092,400 |
| 2004/08/10 | 1,557.5 | 1,770 | 1,557.5 | 1,747.5 | +227.5 | +15% | 1,841,200 |
| 2004/08/09 | 1,477.5 | 1,547.5 | 1,462.5 | 1,520 | -20 | -1.3% | 400,000 |
| 2004/08/06 | 1,475 | 1,575 | 1,465 | 1,540 | -10 | -0.6% | 311,200 |
| 2004/08/05 | 1,600 | 1,712.5 | 1,500 | 1,550 | -125 | -7.5% | 814,000 |
| 2004/08/04 | 1,470 | 1,702.5 | 1,375 | 1,675 | +55 | +3.4% | 1,750,400 |
| 2004/08/03 | 1,865 | 1,880 | 1,605 | 1,620 | -235 | -12.7% | 867,200 |
| 2004/08/02 | 1,865 | 1,937.5 | 1,805 | 1,855 | -7.5 | -0.4% | 1,356,800 |
| 2004/07/30 | 2,000 | 2,062.5 | 1,837.5 | 1,862.5 | -172.5 | -8.5% | 2,804,000 |
| 2004/07/29 | 2,000 | 2,250 | 1,875 | 2,035 | - | - | 9,288,000 |
4801～
4842
件表示中 / 4842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 | 149,600円 | +150.7% | - | 0.00% | 38.23倍 | 2.00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 | 318,500円 | +9.8% | -12.1% | 2.83% | 12.46倍 | 0.64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 | 277,700円 | +9.6% | +279.3% | 2.16% | 10.51倍 | 0.93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 |
| 持田薬 | 323,000円 | -1.2% | -37.3% | 2.48% | 26.03倍 | 0.90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 |
| ジーエヌアイ | 241,700円 | +52.1% | +23.3% | 0.00% | 17.08倍 | 3.57倍 |
|
創薬ベンチャー。米国で人工骨も。中国の特発性肺線維症薬で高シェア、米中に研究開発機能 |
市場注目の銘柄
チャート関連のコラム
