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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 1,464 | 1,464 | 1,441 | 1,441 | +1 | +0.1% | 2,900 |
| 2017/09/19 | 1,445 | 1,463 | 1,440 | 1,440 | +8 | +0.6% | 7,400 |
| 2017/09/15 | 1,450 | 1,450 | 1,426 | 1,432 | -3 | -0.2% | 2,200 |
| 2017/09/14 | 1,449 | 1,449 | 1,430 | 1,435 | -13 | -0.9% | 2,300 |
| 2017/09/13 | 1,451 | 1,470 | 1,444 | 1,448 | ±0 | ±0% | 5,900 |
| 2017/09/12 | 1,421 | 1,455 | 1,420 | 1,448 | +36 | +2.5% | 4,300 |
| 2017/09/11 | 1,390 | 1,420 | 1,390 | 1,412 | +27 | +1.9% | 3,700 |
| 2017/09/08 | 1,382 | 1,398 | 1,381 | 1,385 | -3 | -0.2% | 5,400 |
| 2017/09/07 | 1,416 | 1,419 | 1,388 | 1,388 | -17 | -1.2% | 5,800 |
| 2017/09/06 | 1,409 | 1,431 | 1,402 | 1,405 | +3 | +0.2% | 4,100 |
| 2017/09/05 | 1,441 | 1,445 | 1,401 | 1,402 | -52 | -3.6% | 15,300 |
| 2017/09/04 | 1,490 | 1,498 | 1,442 | 1,454 | -30 | -2% | 4,300 |
| 2017/09/01 | 1,556 | 1,567 | 1,437 | 1,484 | -83 | -5.3% | 38,900 |
| 2017/08/31 | 1,552 | 1,576 | 1,550 | 1,567 | +16 | +1% | 3,000 |
| 2017/08/30 | 1,577 | 1,577 | 1,550 | 1,551 | -19 | -1.2% | 3,000 |
| 2017/08/29 | 1,573 | 1,577 | 1,570 | 1,570 | -2 | -0.1% | 2,500 |
| 2017/08/28 | 1,560 | 1,589 | 1,560 | 1,572 | +14 | +0.9% | 2,100 |
| 2017/08/25 | 1,570 | 1,572 | 1,558 | 1,558 | +16 | +1% | 4,000 |
| 2017/08/24 | 1,532 | 1,565 | 1,532 | 1,542 | +14 | +0.9% | 3,700 |
| 2017/08/23 | 1,500 | 1,529 | 1,500 | 1,528 | +29 | +1.9% | 1,700 |
| 2017/08/22 | 1,528 | 1,530 | 1,499 | 1,499 | -25 | -1.6% | 4,600 |
| 2017/08/21 | 1,530 | 1,530 | 1,524 | 1,524 | +2 | +0.1% | 1,400 |
| 2017/08/18 | 1,530 | 1,534 | 1,501 | 1,522 | -8 | -0.5% | 4,000 |
| 2017/08/17 | 1,559 | 1,561 | 1,523 | 1,530 | +11 | +0.7% | 3,700 |
| 2017/08/16 | 1,491 | 1,540 | 1,491 | 1,519 | +28 | +1.9% | 9,900 |
| 2017/08/15 | 1,466 | 1,508 | 1,463 | 1,491 | +28 | +1.9% | 6,000 |
| 2017/08/14 | 1,400 | 1,550 | 1,400 | 1,463 | -211 | -12.6% | 40,000 |
| 2017/08/10 | 1,680 | 1,692 | 1,658 | 1,674 | -6 | -0.4% | 5,000 |
| 2017/08/09 | 1,722 | 1,722 | 1,676 | 1,680 | -27 | -1.6% | 3,100 |
| 2017/08/08 | 1,730 | 1,730 | 1,704 | 1,707 | -17 | -1% | 2,600 |
| 2017/08/07 | 1,743 | 1,743 | 1,713 | 1,724 | +5 | +0.3% | 3,100 |
| 2017/08/04 | 1,686 | 1,720 | 1,686 | 1,719 | +33 | +2% | 6,200 |
| 2017/08/03 | 1,672 | 1,700 | 1,612 | 1,686 | +4 | +0.2% | 15,800 |
| 2017/08/02 | 1,652 | 1,689 | 1,652 | 1,682 | +35 | +2.1% | 6,900 |
| 2017/08/01 | 1,710 | 1,710 | 1,647 | 1,647 | -70 | -4.1% | 14,100 |
| 2017/07/31 | 1,745 | 1,745 | 1,706 | 1,717 | -34 | -1.9% | 6,800 |
| 2017/07/28 | 1,801 | 1,801 | 1,750 | 1,751 | -50 | -2.8% | 12,400 |
| 2017/07/27 | 1,813 | 1,813 | 1,801 | 1,801 | -20 | -1.1% | 4,100 |
| 2017/07/26 | 1,826 | 1,826 | 1,803 | 1,821 | -2 | -0.1% | 4,100 |
| 2017/07/25 | 1,833 | 1,839 | 1,822 | 1,823 | -4 | -0.2% | 3,500 |
| 2017/07/24 | 1,840 | 1,840 | 1,814 | 1,827 | -17 | -0.9% | 7,200 |
| 2017/07/21 | 1,845 | 1,860 | 1,830 | 1,844 | -4 | -0.2% | 4,700 |
| 2017/07/20 | 1,826 | 1,860 | 1,826 | 1,848 | +18 | +1% | 12,500 |
| 2017/07/19 | 1,890 | 1,890 | 1,825 | 1,830 | -59 | -3.1% | 19,000 |
| 2017/07/18 | 1,965 | 1,965 | 1,868 | 1,889 | -56 | -2.9% | 11,500 |
| 2017/07/14 | 1,980 | 1,980 | 1,939 | 1,945 | -35 | -1.8% | 17,400 |
| 2017/07/13 | 1,915 | 1,990 | 1,900 | 1,980 | +90 | +4.8% | 97,400 |
| 2017/07/12 | 1,908 | 1,916 | 1,860 | 1,890 | -29 | -1.5% | 15,200 |
| 2017/07/11 | 1,910 | 1,947 | 1,910 | 1,919 | -2 | -0.1% | 23,000 |
| 2017/07/10 | 1,870 | 1,950 | 1,870 | 1,921 | +51 | +2.7% | 35,100 |
1951～
2000
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
