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 |
|---|---|---|---|---|---|---|---|
| 2005/08/22 | 1,350 | 1,355 | 1,315 | 1,327.5 | -32.5 | -2.4% | 112,800 |
| 2005/08/19 | 1,395 | 1,410 | 1,360 | 1,360 | -27.5 | -2% | 167,600 |
| 2005/08/18 | 1,315 | 1,407.5 | 1,315 | 1,387.5 | +67.5 | +5.1% | 231,600 |
| 2005/08/17 | 1,307.5 | 1,320 | 1,305 | 1,320 | +12.5 | +1% | 61,600 |
| 2005/08/16 | 1,317.5 | 1,317.5 | 1,305 | 1,307.5 | +2.5 | +0.2% | 59,200 |
| 2005/08/15 | 1,312.5 | 1,320 | 1,302.5 | 1,305 | -7.5 | -0.6% | 39,600 |
| 2005/08/12 | 1,287.5 | 1,315 | 1,282.5 | 1,312.5 | +35 | +2.7% | 92,000 |
| 2005/08/11 | 1,282.5 | 1,300 | 1,270 | 1,277.5 | ±0 | ±0% | 90,400 |
| 2005/08/10 | 1,322.5 | 1,322.5 | 1,275 | 1,277.5 | -5 | -0.4% | 217,600 |
| 2005/08/09 | 1,255 | 1,287.5 | 1,255 | 1,282.5 | +40 | +3.2% | 208,800 |
| 2005/08/08 | 1,237.5 | 1,255 | 1,220 | 1,242.5 | -45 | -3.5% | 330,800 |
| 2005/08/05 | 1,332.5 | 1,345 | 1,280 | 1,287.5 | -45 | -3.4% | 210,800 |
| 2005/08/04 | 1,327.5 | 1,370 | 1,327.5 | 1,332.5 | +2.5 | +0.2% | 271,200 |
| 2005/08/03 | 1,410 | 1,410 | 1,327.5 | 1,330 | -77.5 | -5.5% | 210,000 |
| 2005/08/02 | 1,415 | 1,437.5 | 1,382.5 | 1,407.5 | +7.5 | +0.5% | 274,400 |
| 2005/08/01 | 1,402.5 | 1,420 | 1,375 | 1,400 | -2.5 | -0.2% | 258,800 |
| 2005/07/29 | 1,445 | 1,457.5 | 1,395 | 1,402.5 | -42.5 | -2.9% | 189,200 |
| 2005/07/28 | 1,457.5 | 1,480 | 1,445 | 1,445 | -5 | -0.3% | 328,000 |
| 2005/07/27 | 1,415 | 1,452.5 | 1,392.5 | 1,450 | +35 | +2.5% | 344,000 |
| 2005/07/26 | 1,405 | 1,437.5 | 1,392.5 | 1,415 | +10 | +0.7% | 328,800 |
| 2005/07/25 | 1,350 | 1,420 | 1,337.5 | 1,405 | +60 | +4.5% | 920,000 |
| 2005/07/22 | 1,285 | 1,352.5 | 1,277.5 | 1,345 | +70 | +5.5% | 497,200 |
| 2005/07/21 | 1,275 | 1,280 | 1,267.5 | 1,275 | +10 | +0.8% | 95,200 |
| 2005/07/20 | 1,245 | 1,275 | 1,245 | 1,265 | -47.5 | -3.6% | 304,400 |
| 2005/07/19 | 1,297.5 | 1,315 | 1,287.5 | 1,312.5 | +20 | +1.5% | 58,800 |
| 2005/07/15 | 1,297.5 | 1,312.5 | 1,287.5 | 1,292.5 | -15 | -1.1% | 84,000 |
| 2005/07/14 | 1,325 | 1,325 | 1,305 | 1,307.5 | -12.5 | -0.9% | 134,800 |
| 2005/07/13 | 1,295 | 1,322.5 | 1,295 | 1,320 | +17.5 | +1.3% | 82,400 |
| 2005/07/12 | 1,327.5 | 1,330 | 1,300 | 1,302.5 | -7.5 | -0.6% | 152,800 |
| 2005/07/11 | 1,272.5 | 1,320 | 1,267.5 | 1,310 | +55 | +4.4% | 260,400 |
| 2005/07/08 | 1,272.5 | 1,272.5 | 1,252.5 | 1,255 | -10 | -0.8% | 196,000 |
| 2005/07/07 | 1,280 | 1,287.5 | 1,262.5 | 1,265 | -22.5 | -1.7% | 112,800 |
| 2005/07/06 | 1,292.5 | 1,297.5 | 1,287.5 | 1,287.5 | -15 | -1.2% | 86,000 |
| 2005/07/05 | 1,332.5 | 1,337.5 | 1,295 | 1,302.5 | -25 | -1.9% | 182,400 |
| 2005/07/04 | 1,330 | 1,345 | 1,320 | 1,327.5 | +17.5 | +1.3% | 248,000 |
| 2005/07/01 | 1,325 | 1,325 | 1,297.5 | 1,310 | -10 | -0.8% | 184,400 |
| 2005/06/30 | 1,325 | 1,325 | 1,282.5 | 1,320 | -10 | -0.8% | 237,600 |
| 2005/06/29 | 1,297.5 | 1,347.5 | 1,285 | 1,330 | +47.5 | +3.7% | 981,200 |
| 2005/06/28 | 1,237.5 | 1,290 | 1,237.5 | 1,282.5 | +42.5 | +3.4% | 332,400 |
| 2005/06/27 | 1,250 | 1,267.5 | 1,225 | 1,240 | -27.5 | -2.2% | 148,000 |
| 2005/06/24 | 1,232.5 | 1,267.5 | 1,217.5 | 1,267.5 | +42.5 | +3.5% | 220,800 |
| 2005/06/23 | 1,230 | 1,230 | 1,207.5 | 1,225 | -5 | -0.4% | 177,200 |
| 2005/06/22 | 1,235 | 1,245 | 1,215 | 1,230 | -55 | -4.3% | 379,600 |
| 2005/06/21 | 1,212.5 | 1,305 | 1,212.5 | 1,285 | +100 | +8.4% | 1,013,200 |
| 2005/06/20 | 1,182.5 | 1,195 | 1,182.5 | 1,185 | +5 | +0.4% | 75,600 |
| 2005/06/17 | 1,187.5 | 1,197.5 | 1,177.5 | 1,180 | -2.5 | -0.2% | 68,000 |
| 2005/06/16 | 1,185 | 1,197.5 | 1,182.5 | 1,182.5 | +2.5 | +0.2% | 61,600 |
| 2005/06/15 | 1,185 | 1,192.5 | 1,177.5 | 1,180 | -12.5 | -1% | 43,200 |
| 2005/06/14 | 1,197.5 | 1,200 | 1,187.5 | 1,192.5 | -7.5 | -0.6% | 34,400 |
| 2005/06/13 | 1,207.5 | 1,207.5 | 1,200 | 1,200 | -7.5 | -0.6% | 33,600 |
4851～
4900
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 | 90,000円 | +20.3% | - | 0.00% | 159.57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 | 366,500円 | +174.2% | - | 0.00% | - | 11.00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 | 212,900円 | +4.1% | -3.1% | 2.72% | 18.54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 | 54,800円 | +14.3% | - | 3.65% | 22.26倍 | 1.42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 | 232,900円 | +16.9% | +33.2% | 2.36% | 12.70倍 | 1.01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
