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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 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 |
| 2017/10/13 | 1,520 | 1,550 | 1,512 | 1,550 | +29 | +1.9% | 4,200 |
| 2017/10/12 | 1,552 | 1,552 | 1,520 | 1,521 | -18 | -1.2% | 2,300 |
| 2017/10/11 | 1,560 | 1,560 | 1,530 | 1,539 | -24 | -1.5% | 1,000 |
| 2017/10/10 | 1,565 | 1,575 | 1,541 | 1,563 | +13 | +0.8% | 6,100 |
| 2017/10/06 | 1,609 | 1,609 | 1,539 | 1,550 | -10 | -0.6% | 3,900 |
| 2017/10/05 | 1,557 | 1,560 | 1,536 | 1,560 | +30 | +2% | 3,500 |
| 2017/10/04 | 1,551 | 1,558 | 1,527 | 1,530 | -36 | -2.3% | 6,100 |
| 2017/10/03 | 1,620 | 1,630 | 1,500 | 1,566 | -50 | -3.1% | 10,900 |
| 2017/10/02 | 1,573 | 1,624 | 1,573 | 1,616 | +51 | +3.3% | 5,000 |
| 2017/09/29 | 1,622 | 1,626 | 1,565 | 1,565 | -58 | -3.6% | 5,800 |
| 2017/09/28 | 1,563 | 1,660 | 1,563 | 1,623 | +91 | +5.9% | 29,700 |
| 2017/09/27 | 1,432 | 1,552 | 1,424 | 1,532 | +130 | +9.3% | 14,600 |
| 2017/09/26 | 1,415 | 1,416 | 1,401 | 1,402 | -13 | -0.9% | 2,900 |
| 2017/09/25 | 1,418 | 1,427 | 1,415 | 1,415 | ±0 | ±0% | 10,200 |
| 2017/09/22 | 1,440 | 1,440 | 1,415 | 1,415 | -17 | -1.2% | 4,500 |
| 2017/09/21 | 1,443 | 1,450 | 1,432 | 1,432 | -9 | -0.6% | 4,900 |
1901～
1950
件表示中 / 2321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 | 42,300円 | +14.2% | - | 0.00% | 10.69倍 | 1.28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 |
| リグア | 116,800円 | +16.4% | - | 0.00% | 69.81倍 | 5.47倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムの販売、保守も。金融事業も展開 |
| Ｇモンスター | 54,500円 | +30.5% | -18.4% | 1.83% | 28.53倍 | 1.20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 |
| ブランディン | 100,600円 | +4.4% | +9.2% | 0.99% | 18.87倍 | 1.34倍 |
|
サイトなどのメディア制作やネット広告など、中堅・中小企業向けにコンサル事業を展開 |
| Ｄ＆Ｉ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
