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 |
|---|---|---|---|---|---|---|---|
| 2005/10/07 | 1,442.5 | 1,472.5 | 1,437.5 | 1,437.5 | +5 | +0.3% | 104,400 |
| 2005/10/06 | 1,470 | 1,472.5 | 1,425 | 1,432.5 | -55 | -3.7% | 170,400 |
| 2005/10/05 | 1,537.5 | 1,537.5 | 1,482.5 | 1,487.5 | -25 | -1.7% | 86,800 |
| 2005/10/04 | 1,525 | 1,530 | 1,500 | 1,512.5 | +32.5 | +2.2% | 348,400 |
| 2005/10/03 | 1,450 | 1,482.5 | 1,422.5 | 1,480 | +75 | +5.3% | 330,800 |
| 2005/09/30 | 1,402.5 | 1,412.5 | 1,382.5 | 1,405 | -37.5 | -2.6% | 423,600 |
| 2005/09/29 | 1,462.5 | 1,462.5 | 1,390 | 1,442.5 | -30 | -2% | 418,800 |
| 2005/09/28 | 1,535 | 1,560 | 1,472.5 | 1,472.5 | -47.5 | -3.1% | 373,600 |
| 2005/09/27 | 1,585 | 1,585 | 1,517.5 | 1,520 | -77.5 | -4.9% | 164,400 |
| 2005/09/26 | 1,650 | 1,655 | 1,580 | 1,597.5 | -32.5 | -2% | 393,200 |
| 2005/09/22 | 1,557.5 | 1,657.5 | 1,527.5 | 1,630 | +72.5 | +4.7% | 774,800 |
| 2005/09/21 | 1,525 | 1,560 | 1,522.5 | 1,557.5 | +35 | +2.3% | 402,000 |
| 2005/09/20 | 1,540 | 1,545 | 1,520 | 1,522.5 | +7.5 | +0.5% | 97,600 |
| 2005/09/16 | 1,540 | 1,552.5 | 1,505 | 1,515 | -7.5 | -0.5% | 163,200 |
| 2005/09/15 | 1,500 | 1,530 | 1,495 | 1,522.5 | +25 | +1.7% | 189,600 |
| 2005/09/14 | 1,475 | 1,497.5 | 1,457.5 | 1,497.5 | ±0 | ±0% | 213,600 |
| 2005/09/13 | 1,520 | 1,530 | 1,477.5 | 1,497.5 | -37.5 | -2.4% | 224,400 |
| 2005/09/12 | 1,545 | 1,572.5 | 1,525 | 1,535 | -22.5 | -1.4% | 252,800 |
| 2005/09/09 | 1,535 | 1,560 | 1,512.5 | 1,557.5 | +15 | +1% | 319,600 |
| 2005/09/08 | 1,550 | 1,582.5 | 1,535 | 1,542.5 | +7.5 | +0.5% | 527,200 |
| 2005/09/07 | 1,540 | 1,615 | 1,527.5 | 1,535 | +17.5 | +1.2% | 825,600 |
| 2005/09/06 | 1,657.5 | 1,675 | 1,510 | 1,517.5 | -142.5 | -8.6% | 782,400 |
| 2005/09/05 | 1,562.5 | 1,735 | 1,522.5 | 1,660 | ±0 | ±0% | 1,869,200 |
| 2005/09/02 | 1,425 | 1,662.5 | 1,422.5 | 1,660 | +247.5 | +17.5% | 2,486,800 |
| 2005/09/01 | 1,402.5 | 1,420 | 1,387.5 | 1,412.5 | +12.5 | +0.9% | 99,200 |
| 2005/08/31 | 1,385 | 1,402.5 | 1,377.5 | 1,400 | +22.5 | +1.6% | 90,800 |
| 2005/08/30 | 1,390 | 1,405 | 1,365 | 1,377.5 | -22.5 | -1.6% | 85,200 |
| 2005/08/29 | 1,405 | 1,405 | 1,387.5 | 1,400 | -30 | -2.1% | 54,400 |
| 2005/08/26 | 1,387.5 | 1,435 | 1,380 | 1,430 | +77.5 | +5.7% | 502,000 |
| 2005/08/25 | 1,340 | 1,362.5 | 1,330 | 1,352.5 | +17.5 | +1.3% | 141,600 |
| 2005/08/24 | 1,312.5 | 1,345 | 1,312.5 | 1,335 | +27.5 | +2.1% | 91,600 |
| 2005/08/23 | 1,327.5 | 1,337.5 | 1,305 | 1,307.5 | -20 | -1.5% | 92,000 |
| 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 |
4851～
4900
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
