フェニックスバイオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/03/13 | 1,100 | 1,100 | 1,088 | 1,100 | ±0 | ±0% | 4,300 |
| 2018/03/12 | 1,086 | 1,105 | 1,082 | 1,100 | +9 | +0.8% | 3,400 |
| 2018/03/09 | 1,107 | 1,107 | 1,084 | 1,091 | -4 | -0.4% | 2,400 |
| 2018/03/08 | 1,080 | 1,095 | 1,080 | 1,095 | +13 | +1.2% | 1,500 |
| 2018/03/07 | 1,081 | 1,095 | 1,081 | 1,082 | ±0 | ±0% | 3,500 |
| 2018/03/06 | 1,082 | 1,100 | 1,082 | 1,082 | +1 | +0.1% | 2,200 |
| 2018/03/05 | 1,082 | 1,091 | 1,081 | 1,081 | -12 | -1.1% | 2,800 |
| 2018/03/02 | 1,100 | 1,100 | 1,074 | 1,093 | -7 | -0.6% | 5,000 |
| 2018/03/01 | 1,105 | 1,112 | 1,100 | 1,100 | -5 | -0.5% | 2,100 |
| 2018/02/28 | 1,101 | 1,110 | 1,100 | 1,105 | -1 | -0.1% | 2,400 |
| 2018/02/27 | 1,110 | 1,116 | 1,105 | 1,106 | -4 | -0.4% | 1,700 |
| 2018/02/26 | 1,125 | 1,125 | 1,102 | 1,110 | +5 | +0.5% | 1,700 |
| 2018/02/23 | 1,104 | 1,110 | 1,103 | 1,105 | +3 | +0.3% | 700 |
| 2018/02/22 | 1,112 | 1,120 | 1,102 | 1,102 | -12 | -1.1% | 3,200 |
| 2018/02/21 | 1,109 | 1,121 | 1,081 | 1,114 | +27 | +2.5% | 3,600 |
| 2018/02/20 | 1,071 | 1,146 | 1,071 | 1,087 | ±0 | ±0% | 16,700 |
| 2018/02/19 | 1,072 | 1,087 | 1,071 | 1,087 | +16 | +1.5% | 2,100 |
| 2018/02/16 | 1,073 | 1,095 | 1,068 | 1,071 | -5 | -0.5% | 2,100 |
| 2018/02/15 | 1,055 | 1,078 | 1,051 | 1,076 | +14 | +1.3% | 5,200 |
| 2018/02/14 | 1,088 | 1,110 | 1,062 | 1,062 | -25 | -2.3% | 3,900 |
| 2018/02/13 | 1,103 | 1,133 | 1,087 | 1,087 | -12 | -1.1% | 5,000 |
| 2018/02/09 | 1,073 | 1,099 | 1,073 | 1,099 | -13 | -1.2% | 5,400 |
| 2018/02/08 | 1,129 | 1,129 | 1,105 | 1,112 | +21 | +1.9% | 1,000 |
| 2018/02/07 | 1,173 | 1,173 | 1,091 | 1,091 | ±0 | ±0% | 5,900 |
| 2018/02/06 | 1,183 | 1,183 | 1,065 | 1,091 | -99 | -8.3% | 19,600 |
| 2018/02/05 | 1,204 | 1,204 | 1,180 | 1,190 | -19 | -1.6% | 6,300 |
| 2018/02/02 | 1,216 | 1,216 | 1,209 | 1,209 | +2 | +0.2% | 3,500 |
| 2018/02/01 | 1,207 | 1,217 | 1,205 | 1,207 | ±0 | ±0% | 4,900 |
| 2018/01/31 | 1,202 | 1,214 | 1,202 | 1,207 | -1 | -0.1% | 2,800 |
| 2018/01/30 | 1,209 | 1,209 | 1,205 | 1,208 | +2 | +0.2% | 4,200 |
| 2018/01/29 | 1,210 | 1,210 | 1,200 | 1,206 | -7 | -0.6% | 8,100 |
| 2018/01/26 | 1,208 | 1,217 | 1,203 | 1,213 | -7 | -0.6% | 7,700 |
| 2018/01/25 | 1,241 | 1,241 | 1,200 | 1,220 | -18 | -1.5% | 11,100 |
| 2018/01/24 | 1,248 | 1,253 | 1,230 | 1,238 | -3 | -0.2% | 6,300 |
| 2018/01/23 | 1,269 | 1,269 | 1,230 | 1,241 | -10 | -0.8% | 7,300 |
| 2018/01/22 | 1,220 | 1,286 | 1,191 | 1,251 | +31 | +2.5% | 13,500 |
| 2018/01/19 | 1,235 | 1,242 | 1,211 | 1,220 | -10 | -0.8% | 9,900 |
| 2018/01/18 | 1,253 | 1,270 | 1,230 | 1,230 | -35 | -2.8% | 9,000 |
| 2018/01/17 | 1,289 | 1,289 | 1,255 | 1,265 | -38 | -2.9% | 9,800 |
| 2018/01/16 | 1,241 | 1,316 | 1,228 | 1,303 | +78 | +6.4% | 39,100 |
| 2018/01/15 | 1,283 | 1,283 | 1,225 | 1,225 | -31 | -2.5% | 11,400 |
| 2018/01/12 | 1,243 | 1,291 | 1,243 | 1,256 | +15 | +1.2% | 23,200 |
| 2018/01/11 | 1,200 | 1,250 | 1,200 | 1,241 | +43 | +3.6% | 15,700 |
| 2018/01/10 | 1,217 | 1,222 | 1,170 | 1,198 | +2 | +0.2% | 11,300 |
| 2018/01/09 | 1,200 | 1,220 | 1,188 | 1,196 | +46 | +4% | 16,100 |
| 2018/01/05 | 1,139 | 1,160 | 1,133 | 1,150 | +14 | +1.2% | 14,700 |
| 2018/01/04 | 1,125 | 1,136 | 1,125 | 1,136 | +11 | +1% | 2,700 |
| 2017/12/29 | 1,119 | 1,126 | 1,116 | 1,125 | +10 | +0.9% | 3,300 |
| 2017/12/28 | 1,120 | 1,133 | 1,111 | 1,115 | +4 | +0.4% | 10,200 |
| 2017/12/27 | 1,100 | 1,125 | 1,055 | 1,111 | +12 | +1.1% | 13,400 |
1801～
1850
件表示中 / 2287件
類似銘柄と比較する
現在ご覧いただいている「ＰＸＢ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＸＢ | 40,800円 | +14.2% | - | 0.00% | 10.31倍 | 1.23倍 |
|
人間と同じ肝機能持つＰＸＢマウスを使った薬効試験を受託。欧米製薬会社への販売にも傾注 |
| クックビズ | 61,300円 | +6.8% | +56.6% | 0.00% | 15.26倍 | 1.41倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
| ビースタイル | 117,500円 | +13.6% | -60.6% | 0.00% | 53.22倍 | 1.35倍 |
|
時短主体の勤務形態に特化した派遣・紹介事業と求人サイト「しゅふＪＯＢ」運営。ＤＸ支援も |
| メディ総研 | 134,700円 | +33.6% | +52.8% | 1.48% | 8.50倍 | 1.01倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
| Ｇモンスター | 51,200円 | -0.4% | -48.1% | 1.95% | 64.16倍 | 1.17倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
市場注目の銘柄
チャート関連のコラム
