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 |
|---|---|---|---|---|---|---|---|
| 2005/12/21 | 1,132.5 | 1,147.5 | 1,130 | 1,142.5 | +22.5 | +2% | 1,135,200 |
| 2005/12/20 | 1,145 | 1,147.5 | 1,117.5 | 1,120 | -25 | -2.2% | 457,600 |
| 2005/12/19 | 1,125 | 1,145 | 1,067.5 | 1,145 | -10 | -0.9% | 1,014,000 |
| 2005/12/16 | 1,192.5 | 1,220 | 1,142.5 | 1,155 | -162.5 | -12.3% | 1,387,600 |
| 2005/12/15 | 1,267.5 | 1,325 | 1,267.5 | 1,317.5 | +45 | +3.5% | 208,400 |
| 2005/12/14 | 1,270 | 1,280 | 1,267.5 | 1,272.5 | -5 | -0.4% | 164,000 |
| 2005/12/13 | 1,280 | 1,287.5 | 1,272.5 | 1,277.5 | -5 | -0.4% | 181,200 |
| 2005/12/12 | 1,292.5 | 1,292.5 | 1,272.5 | 1,282.5 | -10 | -0.8% | 236,800 |
| 2005/12/09 | 1,305 | 1,310 | 1,280 | 1,292.5 | -10 | -0.8% | 145,200 |
| 2005/12/08 | 1,312.5 | 1,330 | 1,302.5 | 1,302.5 | -5 | -0.4% | 228,000 |
| 2005/12/07 | 1,300 | 1,310 | 1,300 | 1,307.5 | +7.5 | +0.6% | 77,200 |
| 2005/12/06 | 1,292.5 | 1,312.5 | 1,287.5 | 1,300 | +5 | +0.4% | 108,000 |
| 2005/12/05 | 1,285 | 1,310 | 1,280 | 1,295 | +7.5 | +0.6% | 119,600 |
| 2005/12/02 | 1,292.5 | 1,295 | 1,282.5 | 1,287.5 | -12.5 | -1% | 214,000 |
| 2005/12/01 | 1,302.5 | 1,315 | 1,297.5 | 1,300 | -15 | -1.1% | 83,600 |
| 2005/11/30 | 1,300 | 1,315 | 1,292.5 | 1,315 | +20 | +1.5% | 64,000 |
| 2005/11/29 | 1,297.5 | 1,310 | 1,290 | 1,295 | -12.5 | -1% | 110,400 |
| 2005/11/28 | 1,325 | 1,325 | 1,305 | 1,307.5 | -7.5 | -0.6% | 76,800 |
| 2005/11/25 | 1,295 | 1,315 | 1,292.5 | 1,315 | +10 | +0.8% | 68,800 |
| 2005/11/24 | 1,337.5 | 1,337.5 | 1,292.5 | 1,305 | -20 | -1.5% | 178,400 |
| 2005/11/22 | 1,330 | 1,337.5 | 1,287.5 | 1,325 | ±0 | ±0% | 329,600 |
| 2005/11/21 | 1,287.5 | 1,337.5 | 1,272.5 | 1,325 | +52.5 | +4.1% | 568,400 |
| 2005/11/18 | 1,277.5 | 1,287.5 | 1,262.5 | 1,272.5 | -27.5 | -2.1% | 552,000 |
| 2005/11/17 | 1,327.5 | 1,327.5 | 1,295 | 1,300 | -45 | -3.3% | 323,200 |
| 2005/11/16 | 1,355 | 1,370 | 1,330 | 1,345 | -17.5 | -1.3% | 156,400 |
| 2005/11/15 | 1,365 | 1,382.5 | 1,360 | 1,362.5 | ±0 | ±0% | 198,400 |
| 2005/11/14 | 1,392.5 | 1,392.5 | 1,360 | 1,362.5 | -37.5 | -2.7% | 137,600 |
| 2005/11/11 | 1,407.5 | 1,407.5 | 1,382.5 | 1,400 | -10 | -0.7% | 151,200 |
| 2005/11/10 | 1,417.5 | 1,417.5 | 1,400 | 1,410 | -15 | -1.1% | 123,600 |
| 2005/11/09 | 1,417.5 | 1,432.5 | 1,417.5 | 1,425 | +7.5 | +0.5% | 112,000 |
| 2005/11/08 | 1,417.5 | 1,435 | 1,417.5 | 1,417.5 | +5 | +0.4% | 205,200 |
| 2005/11/07 | 1,422.5 | 1,430 | 1,407.5 | 1,412.5 | -25 | -1.7% | 124,400 |
| 2005/11/04 | 1,450 | 1,452.5 | 1,425 | 1,437.5 | -12.5 | -0.9% | 168,800 |
| 2005/11/02 | 1,445 | 1,455 | 1,440 | 1,450 | +12.5 | +0.9% | 132,000 |
| 2005/11/01 | 1,437.5 | 1,442.5 | 1,415 | 1,437.5 | +12.5 | +0.9% | 168,800 |
| 2005/10/31 | 1,475 | 1,485 | 1,405 | 1,425 | -52.5 | -3.6% | 542,800 |
| 2005/10/28 | 1,502.5 | 1,507.5 | 1,475 | 1,477.5 | -22.5 | -1.5% | 146,400 |
| 2005/10/27 | 1,550 | 1,550 | 1,490 | 1,500 | -47.5 | -3.1% | 260,800 |
| 2005/10/26 | 1,550 | 1,555 | 1,527.5 | 1,547.5 | -2.5 | -0.2% | 192,000 |
| 2005/10/25 | 1,505 | 1,562.5 | 1,505 | 1,550 | +55 | +3.7% | 364,800 |
| 2005/10/24 | 1,500 | 1,547.5 | 1,492.5 | 1,495 | +15 | +1% | 479,600 |
| 2005/10/21 | 1,510 | 1,510 | 1,477.5 | 1,480 | -35 | -2.3% | 167,600 |
| 2005/10/20 | 1,487.5 | 1,527.5 | 1,472.5 | 1,515 | +52.5 | +3.6% | 386,000 |
| 2005/10/19 | 1,457.5 | 1,490 | 1,450 | 1,462.5 | +15 | +1% | 270,000 |
| 2005/10/18 | 1,440 | 1,457.5 | 1,435 | 1,447.5 | +10 | +0.7% | 208,000 |
| 2005/10/17 | 1,450 | 1,455 | 1,435 | 1,437.5 | -2.5 | -0.2% | 161,600 |
| 2005/10/14 | 1,472.5 | 1,475 | 1,440 | 1,440 | -32.5 | -2.2% | 116,000 |
| 2005/10/13 | 1,460 | 1,475 | 1,442.5 | 1,472.5 | +20 | +1.4% | 149,600 |
| 2005/10/12 | 1,455 | 1,462.5 | 1,442.5 | 1,452.5 | +2.5 | +0.2% | 117,600 |
| 2005/10/11 | 1,440 | 1,477.5 | 1,437.5 | 1,450 | +12.5 | +0.9% | 314,800 |
4801～
4850
件表示中 / 5144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 | 92,300円 | +20.3% | - | 0.00% | 163.65倍 | 1.22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 |
| 杏林製薬 | 154,300円 | -2.4% | -52.3% | 3.69% | 18.47倍 | 0.65倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| 栄研化 | 223,600円 | +4.1% | -3.1% | 2.59% | 19.42倍 | 1.69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 |
| ハートシード | 355,500円 | +174.2% | - | 0.00% | - | 10.76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 |
| ＪＣＲファーマ | 60,000円 | +14.3% | - | 3.33% | 24.39倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
