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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 1,863 | 1,875 | 1,863 | 1,870 | -4 | -0.2% | 4,700 |
| 2017/07/06 | 1,868 | 1,874 | 1,855 | 1,874 | +18 | +1% | 10,600 |
| 2017/07/05 | 1,849 | 1,861 | 1,830 | 1,856 | +8 | +0.4% | 10,100 |
| 2017/07/04 | 1,855 | 1,861 | 1,820 | 1,848 | +18 | +1% | 15,200 |
| 2017/07/03 | 1,821 | 1,852 | 1,821 | 1,830 | +9 | +0.5% | 10,000 |
| 2017/06/30 | 1,826 | 1,826 | 1,803 | 1,821 | -11 | -0.6% | 6,200 |
| 2017/06/29 | 1,826 | 1,839 | 1,826 | 1,832 | +7 | +0.4% | 3,500 |
| 2017/06/28 | 1,870 | 1,876 | 1,825 | 1,825 | -42 | -2.2% | 10,300 |
| 2017/06/27 | 1,880 | 1,895 | 1,866 | 1,867 | +4 | +0.2% | 7,300 |
| 2017/06/26 | 1,825 | 1,890 | 1,825 | 1,863 | +19 | +1% | 20,000 |
| 2017/06/23 | 1,887 | 1,887 | 1,823 | 1,844 | -17 | -0.9% | 21,500 |
| 2017/06/22 | 1,832 | 1,864 | 1,832 | 1,861 | +29 | +1.6% | 10,300 |
| 2017/06/21 | 1,821 | 1,842 | 1,821 | 1,832 | -8 | -0.4% | 5,500 |
| 2017/06/20 | 1,860 | 1,871 | 1,834 | 1,840 | -18 | -1% | 8,500 |
| 2017/06/19 | 1,854 | 1,860 | 1,828 | 1,858 | +32 | +1.8% | 16,000 |
| 2017/06/16 | 1,808 | 1,826 | 1,783 | 1,826 | +44 | +2.5% | 6,800 |
| 2017/06/15 | 1,823 | 1,823 | 1,780 | 1,782 | -31 | -1.7% | 10,700 |
| 2017/06/14 | 1,806 | 1,816 | 1,800 | 1,813 | +3 | +0.2% | 7,000 |
| 2017/06/13 | 1,803 | 1,816 | 1,780 | 1,810 | -17 | -0.9% | 6,000 |
| 2017/06/12 | 1,838 | 1,855 | 1,795 | 1,827 | +8 | +0.4% | 20,500 |
| 2017/06/09 | 1,758 | 1,880 | 1,750 | 1,819 | +61 | +3.5% | 22,100 |
| 2017/06/08 | 1,761 | 1,763 | 1,750 | 1,758 | -4 | -0.2% | 4,400 |
| 2017/06/07 | 1,761 | 1,769 | 1,760 | 1,762 | -15 | -0.8% | 2,300 |
| 2017/06/06 | 1,797 | 1,801 | 1,755 | 1,777 | -31 | -1.7% | 11,900 |
| 2017/06/05 | 1,834 | 1,834 | 1,794 | 1,808 | +6 | +0.3% | 4,700 |
| 2017/06/02 | 1,811 | 1,816 | 1,790 | 1,802 | -5 | -0.3% | 7,000 |
| 2017/06/01 | 1,752 | 1,814 | 1,752 | 1,807 | +22 | +1.2% | 5,900 |
| 2017/05/31 | 1,750 | 1,800 | 1,750 | 1,785 | +15 | +0.8% | 9,300 |
| 2017/05/30 | 1,799 | 1,799 | 1,755 | 1,770 | -31 | -1.7% | 21,800 |
| 2017/05/29 | 1,874 | 1,880 | 1,800 | 1,801 | -60 | -3.2% | 27,700 |
| 2017/05/26 | 1,912 | 1,912 | 1,820 | 1,861 | -55 | -2.9% | 29,200 |
| 2017/05/25 | 1,950 | 1,960 | 1,893 | 1,916 | +42 | +2.2% | 104,700 |
| 2017/05/24 | 1,800 | 1,875 | 1,788 | 1,874 | +79 | +4.4% | 69,000 |
| 2017/05/23 | 1,777 | 1,795 | 1,770 | 1,795 | +30 | +1.7% | 20,700 |
| 2017/05/22 | 1,775 | 1,776 | 1,751 | 1,765 | +20 | +1.1% | 11,500 |
| 2017/05/19 | 1,740 | 1,751 | 1,726 | 1,745 | +31 | +1.8% | 14,500 |
| 2017/05/18 | 1,625 | 1,714 | 1,611 | 1,714 | +57 | +3.4% | 17,900 |
| 2017/05/17 | 1,625 | 1,658 | 1,609 | 1,657 | +55 | +3.4% | 15,000 |
| 2017/05/16 | 1,630 | 1,639 | 1,580 | 1,602 | +16 | +1% | 41,500 |
| 2017/05/15 | 1,629 | 1,634 | 1,570 | 1,586 | -26 | -1.6% | 11,800 |
| 2017/05/12 | 1,638 | 1,640 | 1,591 | 1,612 | -29 | -1.8% | 8,700 |
| 2017/05/11 | 1,630 | 1,692 | 1,590 | 1,641 | +14 | +0.9% | 16,500 |
| 2017/05/10 | 1,609 | 1,629 | 1,590 | 1,627 | +18 | +1.1% | 7,400 |
| 2017/05/09 | 1,617 | 1,626 | 1,569 | 1,609 | -7 | -0.4% | 12,400 |
| 2017/05/08 | 1,570 | 1,633 | 1,520 | 1,616 | +62 | +4% | 10,100 |
| 2017/05/02 | 1,538 | 1,560 | 1,524 | 1,554 | +17 | +1.1% | 5,400 |
| 2017/05/01 | 1,513 | 1,547 | 1,513 | 1,537 | -6 | -0.4% | 2,900 |
| 2017/04/28 | 1,550 | 1,550 | 1,529 | 1,543 | -5 | -0.3% | 3,300 |
| 2017/04/27 | 1,508 | 1,548 | 1,505 | 1,548 | +33 | +2.2% | 3,500 |
| 2017/04/26 | 1,501 | 1,516 | 1,501 | 1,515 | +9 | +0.6% | 3,000 |
2001～
2050
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
