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 |
|---|---|---|---|---|---|---|---|
| 2005/02/01 | 1,562.5 | 1,617.5 | 1,550 | 1,572.5 | -37.5 | -2.3% | 645,200 |
| 2005/01/31 | 1,627.5 | 1,702.5 | 1,582.5 | 1,610 | -115 | -6.7% | 1,410,000 |
| 2005/01/28 | 1,715 | 1,812.5 | 1,707.5 | 1,725 | +35 | +2.1% | 1,603,600 |
| 2005/01/27 | 1,745 | 1,757.5 | 1,672.5 | 1,690 | -72.5 | -4.1% | 552,400 |
| 2005/01/26 | 1,812.5 | 1,832.5 | 1,687.5 | 1,762.5 | -47.5 | -2.6% | 1,298,800 |
| 2005/01/25 | 1,675 | 1,865 | 1,655 | 1,810 | +185 | +11.4% | 4,124,400 |
| 2005/01/24 | 1,575 | 1,655 | 1,570 | 1,625 | +47.5 | +3% | 865,600 |
| 2005/01/21 | 1,612.5 | 1,620 | 1,565 | 1,577.5 | -30 | -1.9% | 360,400 |
| 2005/01/20 | 1,550 | 1,635 | 1,550 | 1,607.5 | +17.5 | +1.1% | 445,200 |
| 2005/01/19 | 1,522.5 | 1,650 | 1,522.5 | 1,590 | +47.5 | +3.1% | 1,164,000 |
| 2005/01/18 | 1,555 | 1,562.5 | 1,520 | 1,542.5 | -22.5 | -1.4% | 158,400 |
| 2005/01/17 | 1,595 | 1,597.5 | 1,550 | 1,565 | -7.5 | -0.5% | 129,200 |
| 2005/01/14 | 1,512.5 | 1,600 | 1,480 | 1,572.5 | +40 | +2.6% | 467,600 |
| 2005/01/13 | 1,610 | 1,610 | 1,532.5 | 1,532.5 | -52.5 | -3.3% | 191,200 |
| 2005/01/12 | 1,625 | 1,627.5 | 1,580 | 1,585 | -42.5 | -2.6% | 300,000 |
| 2005/01/11 | 1,597.5 | 1,637.5 | 1,562.5 | 1,627.5 | +80 | +5.2% | 866,800 |
| 2005/01/07 | 1,475 | 1,575 | 1,450 | 1,547.5 | +82.5 | +5.6% | 1,026,800 |
| 2005/01/06 | 1,447.5 | 1,477.5 | 1,407.5 | 1,465 | +12.5 | +0.9% | 340,400 |
| 2005/01/05 | 1,470 | 1,470 | 1,430 | 1,452.5 | -22.5 | -1.5% | 282,400 |
| 2005/01/04 | 1,462.5 | 1,475 | 1,450 | 1,475 | +37.5 | +2.6% | 304,800 |
| 2004/12/30 | 1,450 | 1,450 | 1,407.5 | 1,437.5 | +35 | +2.5% | 214,400 |
| 2004/12/29 | 1,397.5 | 1,485 | 1,390 | 1,402.5 | +30 | +2.2% | 1,054,000 |
| 2004/12/28 | 1,350 | 1,372.5 | 1,330 | 1,372.5 | +125 | +10% | 586,000 |
| 2004/12/27 | 1,250 | 1,270 | 1,227.5 | 1,247.5 | +2.5 | +0.2% | 270,000 |
| 2004/12/24 | 1,250 | 1,250 | 1,202.5 | 1,245 | -25 | -2% | 270,000 |
| 2004/12/22 | 1,315 | 1,315 | 1,270 | 1,270 | -50 | -3.8% | 278,000 |
| 2004/12/21 | 1,275 | 1,325 | 1,237.5 | 1,320 | +30 | +2.3% | 773,600 |
| 2004/12/20 | 1,177.5 | 1,290 | 1,145 | 1,290 | +122.5 | +10.5% | 838,800 |
| 2004/12/17 | 1,062.5 | 1,167.5 | 1,062.5 | 1,167.5 | +112.5 | +10.7% | 387,200 |
| 2004/12/16 | 1,082.5 | 1,082.5 | 1,055 | 1,055 | -15 | -1.4% | 93,200 |
| 2004/12/15 | 1,100 | 1,102.5 | 1,062.5 | 1,070 | -10 | -0.9% | 108,800 |
| 2004/12/14 | 1,050 | 1,112.5 | 1,047.5 | 1,080 | +30 | +2.9% | 306,400 |
| 2004/12/13 | 1,045 | 1,070 | 1,045 | 1,050 | ±0 | ±0% | 137,600 |
| 2004/12/10 | 1,050 | 1,057.5 | 1,040 | 1,050 | +10 | +1% | 61,600 |
| 2004/12/09 | 1,065 | 1,065 | 1,032.5 | 1,040 | -25 | -2.3% | 87,200 |
| 2004/12/08 | 1,052.5 | 1,092.5 | 1,052.5 | 1,065 | +10 | +0.9% | 84,400 |
| 2004/12/07 | 1,080 | 1,085 | 1,052.5 | 1,055 | -30 | -2.8% | 76,400 |
| 2004/12/06 | 1,102.5 | 1,102.5 | 1,077.5 | 1,085 | -22.5 | -2% | 73,200 |
| 2004/12/03 | 1,117.5 | 1,117.5 | 1,107.5 | 1,107.5 | -12.5 | -1.1% | 57,600 |
| 2004/12/02 | 1,112.5 | 1,125 | 1,107.5 | 1,120 | -5 | -0.4% | 98,400 |
| 2004/12/01 | 1,132.5 | 1,132.5 | 1,107.5 | 1,125 | ±0 | ±0% | 86,400 |
| 2004/11/30 | 1,127.5 | 1,137.5 | 1,115 | 1,125 | -5 | -0.4% | 85,200 |
| 2004/11/29 | 1,130 | 1,132.5 | 1,115 | 1,130 | -12.5 | -1.1% | 81,600 |
| 2004/11/26 | 1,132.5 | 1,145 | 1,127.5 | 1,142.5 | -2.5 | -0.2% | 93,600 |
| 2004/11/25 | 1,102.5 | 1,150 | 1,102.5 | 1,145 | +52.5 | +4.8% | 154,400 |
| 2004/11/24 | 1,112.5 | 1,137.5 | 1,090 | 1,092.5 | -2.5 | -0.2% | 73,200 |
| 2004/11/22 | 1,142.5 | 1,142.5 | 1,087.5 | 1,095 | -75 | -6.4% | 83,200 |
| 2004/11/19 | 1,220 | 1,220 | 1,157.5 | 1,170 | -50 | -4.1% | 100,400 |
| 2004/11/18 | 1,210 | 1,225 | 1,162.5 | 1,220 | -5 | -0.4% | 128,400 |
| 2004/11/17 | 1,220 | 1,270 | 1,200 | 1,225 | +27.5 | +2.3% | 876,400 |
5001～
5050
件表示中 / 5125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 | 86,000円 | +20.3% | - | 0.00% | 152.48倍 | 1.14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 |
| 杏林製薬 | 148,500円 | -2.4% | -52.3% | 3.84% | 17.77倍 | 0.63倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| 栄研化 | 208,100円 | +4.1% | -3.1% | 2.79% | 18.05倍 | 1.57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 |
| あすかＨＤ | 245,500円 | +16.9% | +33.2% | 2.24% | 13.39倍 | 1.07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 |
| ＪＣＲファーマ | 52,600円 | +14.3% | - | 3.80% | 21.37倍 | 1.36倍 |
|
ヒト成長ホルモン製剤が主力、バイオ後続品も成長。希少疾病のバイオ新薬開発にも取り組む |
市場注目の銘柄
チャート関連のコラム
