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 |
|---|---|---|---|---|---|---|---|
| 2017/12/26 | 1,100 | 1,104 | 1,089 | 1,099 | -1 | -0.1% | 23,100 |
| 2017/12/25 | 1,105 | 1,115 | 1,100 | 1,100 | -5 | -0.5% | 32,300 |
| 2017/12/22 | 1,102 | 1,116 | 1,102 | 1,105 | +2 | +0.2% | 9,300 |
| 2017/12/21 | 1,120 | 1,120 | 1,101 | 1,103 | +1 | +0.1% | 12,100 |
| 2017/12/20 | 1,102 | 1,115 | 1,102 | 1,102 | -23 | -2% | 16,800 |
| 2017/12/19 | 1,148 | 1,148 | 1,123 | 1,125 | -23 | -2% | 11,300 |
| 2017/12/18 | 1,159 | 1,160 | 1,148 | 1,148 | -11 | -0.9% | 10,000 |
| 2017/12/15 | 1,161 | 1,164 | 1,150 | 1,159 | -10 | -0.9% | 5,300 |
| 2017/12/14 | 1,137 | 1,172 | 1,137 | 1,169 | +32 | +2.8% | 8,800 |
| 2017/12/13 | 1,145 | 1,158 | 1,132 | 1,137 | -7 | -0.6% | 6,200 |
| 2017/12/12 | 1,133 | 1,160 | 1,122 | 1,144 | +6 | +0.5% | 11,100 |
| 2017/12/11 | 1,111 | 1,147 | 1,110 | 1,138 | +24 | +2.2% | 11,600 |
| 2017/12/08 | 1,123 | 1,130 | 1,111 | 1,114 | -9 | -0.8% | 14,100 |
| 2017/12/07 | 1,127 | 1,130 | 1,120 | 1,123 | -4 | -0.4% | 7,000 |
| 2017/12/06 | 1,140 | 1,140 | 1,122 | 1,127 | -13 | -1.1% | 5,600 |
| 2017/12/05 | 1,125 | 1,143 | 1,125 | 1,140 | +17 | +1.5% | 8,700 |
| 2017/12/04 | 1,198 | 1,198 | 1,123 | 1,123 | -71 | -5.9% | 14,200 |
| 2017/12/01 | 1,205 | 1,207 | 1,194 | 1,194 | -8 | -0.7% | 4,900 |
| 2017/11/30 | 1,203 | 1,210 | 1,200 | 1,202 | -6 | -0.5% | 5,000 |
| 2017/11/29 | 1,223 | 1,223 | 1,200 | 1,208 | -11 | -0.9% | 4,100 |
| 2017/11/28 | 1,230 | 1,230 | 1,170 | 1,219 | -8 | -0.7% | 14,400 |
| 2017/11/27 | 1,240 | 1,240 | 1,223 | 1,227 | -12 | -1% | 6,700 |
| 2017/11/24 | 1,251 | 1,254 | 1,238 | 1,239 | -14 | -1.1% | 8,600 |
| 2017/11/22 | 1,253 | 1,256 | 1,251 | 1,253 | ±0 | ±0% | 4,300 |
| 2017/11/21 | 1,256 | 1,260 | 1,253 | 1,253 | -10 | -0.8% | 5,200 |
| 2017/11/20 | 1,268 | 1,270 | 1,255 | 1,263 | -6 | -0.5% | 5,600 |
| 2017/11/17 | 1,283 | 1,283 | 1,261 | 1,269 | -14 | -1.1% | 4,700 |
| 2017/11/16 | 1,250 | 1,285 | 1,250 | 1,283 | +21 | +1.7% | 3,700 |
| 2017/11/15 | 1,377 | 1,377 | 1,250 | 1,262 | -133 | -9.5% | 24,400 |
| 2017/11/14 | 1,378 | 1,400 | 1,375 | 1,395 | +18 | +1.3% | 5,700 |
| 2017/11/13 | 1,397 | 1,397 | 1,377 | 1,377 | -19 | -1.4% | 3,200 |
| 2017/11/10 | 1,387 | 1,396 | 1,375 | 1,396 | +2 | +0.1% | 6,000 |
| 2017/11/09 | 1,390 | 1,398 | 1,381 | 1,394 | -3 | -0.2% | 4,400 |
| 2017/11/08 | 1,412 | 1,412 | 1,381 | 1,397 | -2 | -0.1% | 7,300 |
| 2017/11/07 | 1,406 | 1,406 | 1,399 | 1,399 | -7 | -0.5% | 2,400 |
| 2017/11/06 | 1,400 | 1,418 | 1,399 | 1,406 | +6 | +0.4% | 2,900 |
| 2017/11/02 | 1,415 | 1,415 | 1,398 | 1,400 | -10 | -0.7% | 9,500 |
| 2017/11/01 | 1,426 | 1,426 | 1,409 | 1,410 | -3 | -0.2% | 3,200 |
| 2017/10/31 | 1,421 | 1,421 | 1,404 | 1,413 | -8 | -0.6% | 4,300 |
| 2017/10/30 | 1,426 | 1,426 | 1,416 | 1,421 | +6 | +0.4% | 3,200 |
| 2017/10/27 | 1,411 | 1,417 | 1,407 | 1,415 | +11 | +0.8% | 5,400 |
| 2017/10/26 | 1,412 | 1,412 | 1,404 | 1,404 | -7 | -0.5% | 2,800 |
| 2017/10/25 | 1,415 | 1,417 | 1,405 | 1,411 | -4 | -0.3% | 1,900 |
| 2017/10/24 | 1,410 | 1,415 | 1,408 | 1,415 | +5 | +0.4% | 4,200 |
| 2017/10/23 | 1,400 | 1,410 | 1,391 | 1,410 | +10 | +0.7% | 8,000 |
| 2017/10/20 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 8,800 |
| 2017/10/19 | 1,421 | 1,426 | 1,410 | 1,410 | ±0 | ±0% | 16,800 |
| 2017/10/18 | 1,390 | 1,429 | 1,390 | 1,410 | -150 | -9.6% | 56,400 |
| 2017/10/17 | 1,560 | 1,598 | 1,560 | 1,560 | +13 | +0.8% | 6,700 |
| 2017/10/16 | 1,549 | 1,549 | 1,525 | 1,547 | -3 | -0.2% | 2,400 |
1851～
1900
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
