ネクセラファーマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/10/29 | 1,087.5 | 1,095 | 1,055 | 1,062.5 | -12.5 | -1.2% | 48,800 |
| 2004/10/28 | 1,057.5 | 1,085 | 1,055 | 1,075 | +5 | +0.5% | 84,800 |
| 2004/10/27 | 1,112.5 | 1,112.5 | 1,067.5 | 1,070 | -30 | -2.7% | 61,200 |
| 2004/10/26 | 1,137.5 | 1,147.5 | 1,090 | 1,100 | -32.5 | -2.9% | 90,400 |
| 2004/10/25 | 1,055 | 1,147.5 | 1,025 | 1,132.5 | +82.5 | +7.9% | 191,600 |
| 2004/10/22 | 1,050 | 1,062.5 | 1,025 | 1,050 | +7.5 | +0.7% | 88,000 |
| 2004/10/21 | 1,077.5 | 1,090 | 1,042.5 | 1,042.5 | -47.5 | -4.4% | 154,000 |
| 2004/10/20 | 1,062.5 | 1,117.5 | 1,050 | 1,090 | +15 | +1.4% | 132,400 |
| 2004/10/19 | 1,140 | 1,160 | 1,075 | 1,075 | -55 | -4.9% | 132,000 |
| 2004/10/18 | 1,167.5 | 1,175 | 1,125 | 1,130 | -17.5 | -1.5% | 92,000 |
| 2004/10/15 | 1,090 | 1,167.5 | 1,080 | 1,147.5 | +32.5 | +2.9% | 109,200 |
| 2004/10/14 | 1,162.5 | 1,162.5 | 1,107.5 | 1,115 | -52.5 | -4.5% | 201,200 |
| 2004/10/13 | 1,242.5 | 1,247.5 | 1,157.5 | 1,167.5 | -37.5 | -3.1% | 190,400 |
| 2004/10/12 | 1,235 | 1,262.5 | 1,165 | 1,205 | -55 | -4.4% | 376,800 |
| 2004/10/08 | 1,127.5 | 1,265 | 1,127.5 | 1,260 | +112.5 | +9.8% | 888,800 |
| 2004/10/07 | 1,182.5 | 1,182.5 | 1,125 | 1,147.5 | -22.5 | -1.9% | 223,200 |
| 2004/10/06 | 1,092.5 | 1,185 | 1,092.5 | 1,170 | +32.5 | +2.9% | 436,400 |
| 2004/10/05 | 1,095 | 1,137.5 | 1,052.5 | 1,137.5 | +32.5 | +2.9% | 151,600 |
| 2004/10/04 | 1,050 | 1,152.5 | 1,045 | 1,105 | +77.5 | +7.5% | 355,600 |
| 2004/10/01 | 1,050 | 1,052.5 | 1,025 | 1,027.5 | -12.5 | -1.2% | 98,400 |
| 2004/09/30 | 1,025 | 1,095 | 1,025 | 1,040 | +32.5 | +3.2% | 123,200 |
| 2004/09/29 | 1,037.5 | 1,037.5 | 1,000 | 1,007.5 | +5 | +0.5% | 71,600 |
| 2004/09/28 | 1,077.5 | 1,077.5 | 1,002.5 | 1,002.5 | -97.5 | -8.9% | 134,800 |
| 2004/09/27 | 1,140 | 1,140 | 1,087.5 | 1,100 | -40 | -3.5% | 98,400 |
| 2004/09/24 | 1,102.5 | 1,162.5 | 1,067.5 | 1,140 | +12.5 | +1.1% | 401,200 |
| 2004/09/22 | 1,007.5 | 1,127.5 | 1,007.5 | 1,127.5 | +125 | +12.5% | 312,800 |
| 2004/09/21 | 1,072.5 | 1,072.5 | 1,000 | 1,002.5 | -75 | -7% | 255,600 |
| 2004/09/17 | 1,125 | 1,127.5 | 1,060 | 1,077.5 | -55 | -4.9% | 218,800 |
| 2004/09/16 | 1,160 | 1,175 | 1,132.5 | 1,132.5 | -47.5 | -4% | 266,400 |
| 2004/09/15 | 1,212.5 | 1,225 | 1,172.5 | 1,180 | -35 | -2.9% | 125,200 |
| 2004/09/14 | 1,280 | 1,280 | 1,205 | 1,215 | -82.5 | -6.4% | 299,200 |
| 2004/09/13 | 1,325 | 1,330 | 1,265 | 1,297.5 | -2.5 | -0.2% | 177,200 |
| 2004/09/10 | 1,275 | 1,380 | 1,250 | 1,300 | +37.5 | +3% | 945,600 |
| 2004/09/09 | 1,237.5 | 1,337.5 | 1,180 | 1,262.5 | +32.5 | +2.6% | 541,600 |
| 2004/09/08 | 1,277.5 | 1,295 | 1,225 | 1,230 | -45 | -3.5% | 274,400 |
| 2004/09/07 | 1,270 | 1,287.5 | 1,242.5 | 1,275 | -17.5 | -1.4% | 258,800 |
| 2004/09/06 | 1,327.5 | 1,342.5 | 1,287.5 | 1,292.5 | -75 | -5.5% | 176,400 |
| 2004/09/03 | 1,410 | 1,412.5 | 1,360 | 1,367.5 | -35 | -2.5% | 235,600 |
| 2004/09/02 | 1,412.5 | 1,432.5 | 1,402.5 | 1,402.5 | -12.5 | -0.9% | 132,800 |
| 2004/09/01 | 1,415 | 1,447.5 | 1,405 | 1,415 | -25 | -1.7% | 188,400 |
| 2004/08/31 | 1,427.5 | 1,475 | 1,420 | 1,440 | +10 | +0.7% | 160,000 |
| 2004/08/30 | 1,452.5 | 1,472.5 | 1,427.5 | 1,430 | -42.5 | -2.9% | 204,400 |
| 2004/08/27 | 1,525 | 1,525 | 1,472.5 | 1,472.5 | -27.5 | -1.8% | 261,600 |
| 2004/08/26 | 1,515 | 1,607.5 | 1,495 | 1,500 | +30 | +2% | 674,000 |
| 2004/08/25 | 1,462.5 | 1,482.5 | 1,455 | 1,470 | -7.5 | -0.5% | 96,400 |
| 2004/08/24 | 1,512.5 | 1,512.5 | 1,455 | 1,477.5 | -25 | -1.7% | 123,200 |
| 2004/08/23 | 1,492.5 | 1,540 | 1,492.5 | 1,502.5 | +20 | +1.3% | 122,000 |
| 2004/08/20 | 1,482.5 | 1,515 | 1,480 | 1,482.5 | +2.5 | +0.2% | 169,200 |
| 2004/08/19 | 1,517.5 | 1,537.5 | 1,477.5 | 1,480 | ±0 | ±0% | 157,600 |
| 2004/08/18 | 1,525 | 1,550 | 1,475 | 1,480 | -95 | -6% | 304,800 |
5001～
5050
件表示中 / 5064件
類似銘柄と比較する
現在ご覧いただいている「ネクセラファーマ」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 |
|---|---|---|---|---|---|---|---|---|
| ネクセラファーマ | 69,600円 | +22.8% | - | 0.00% | 56.86倍 | 0.91倍 |
|
創薬ベンチャー老舗。買収で成長。英国の創薬事業に日本が柱の後期治験・製造販売事業加わる |
| 栄研化 | 201,200円 | +0.4% | -8.4% | 2.63% | 25.83倍 | 1.46倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割。尿検査（ウロ）、遺伝子検査も育成 |
| ジーエヌアイ | 149,000円 | +21.7% | +999.9% | 0.00% | 6.20倍 | 2.05倍 |
|
中国の特発性肺線維症で高シェア、肺線維症後続薬進出。米国で人工骨も。米中に研究開発機能 |
| あすかＨＤ | 209,300円 | +0.3% | +2.7% | 2.39% | 11.87倍 | 0.92倍 |
|
武田と親密。婦人科領域に強い。先発品比率引き上げに注力。２１年春にあすか製薬が持株会社化 |
| クオリプス | 664,000円 | +660.9% | - | 0.00% | - | 9.64倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
市場注目の銘柄
チャート関連のコラム
