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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,230 | 1,256 | 1,169 | 1,174 | -39 | -3.2% | 862,400 |
| 2024/11/01 | 1,200 | 1,221 | 1,200 | 1,213 | -16 | -1.3% | 567,700 |
| 2024/10/31 | 1,205 | 1,229 | 1,201 | 1,229 | +22 | +1.8% | 480,800 |
| 2024/10/30 | 1,213 | 1,214 | 1,198 | 1,207 | -3 | -0.2% | 526,700 |
| 2024/10/29 | 1,185 | 1,213 | 1,180 | 1,210 | +24 | +2% | 444,300 |
| 2024/10/28 | 1,150 | 1,188 | 1,146 | 1,186 | +30 | +2.6% | 469,300 |
| 2024/10/25 | 1,179 | 1,182 | 1,141 | 1,156 | -33 | -2.8% | 608,600 |
| 2024/10/24 | 1,150 | 1,190 | 1,125 | 1,189 | +32 | +2.8% | 923,900 |
| 2024/10/23 | 1,180 | 1,182 | 1,157 | 1,157 | -21 | -1.8% | 376,500 |
| 2024/10/22 | 1,217 | 1,218 | 1,175 | 1,178 | -53 | -4.3% | 488,900 |
| 2024/10/21 | 1,198 | 1,247 | 1,197 | 1,231 | +26 | +2.2% | 991,900 |
| 2024/10/18 | 1,180 | 1,211 | 1,174 | 1,205 | +35 | +3% | 589,000 |
| 2024/10/17 | 1,158 | 1,174 | 1,148 | 1,170 | +11 | +0.9% | 595,200 |
| 2024/10/16 | 1,178 | 1,183 | 1,145 | 1,159 | -43 | -3.6% | 1,074,000 |
| 2024/10/15 | 1,184 | 1,218 | 1,182 | 1,202 | +26 | +2.2% | 1,350,200 |
| 2024/10/11 | 1,193 | 1,193 | 1,174 | 1,176 | -23 | -1.9% | 432,300 |
| 2024/10/10 | 1,194 | 1,199 | 1,176 | 1,199 | +2 | +0.2% | 563,500 |
| 2024/10/09 | 1,200 | 1,212 | 1,187 | 1,197 | +7 | +0.6% | 589,800 |
| 2024/10/08 | 1,230 | 1,235 | 1,183 | 1,190 | -61 | -4.9% | 1,239,200 |
| 2024/10/07 | 1,281 | 1,281 | 1,251 | 1,251 | -22 | -1.7% | 502,600 |
| 2024/10/04 | 1,265 | 1,284 | 1,264 | 1,273 | +6 | +0.5% | 348,100 |
| 2024/10/03 | 1,234 | 1,276 | 1,221 | 1,267 | +51 | +4.2% | 741,400 |
| 2024/10/02 | 1,230 | 1,247 | 1,211 | 1,216 | -10 | -0.8% | 670,500 |
| 2024/10/01 | 1,234 | 1,240 | 1,212 | 1,226 | -6 | -0.5% | 739,300 |
| 2024/09/30 | 1,255 | 1,281 | 1,224 | 1,232 | -65 | -5% | 1,199,700 |
| 2024/09/27 | 1,313 | 1,320 | 1,288 | 1,297 | -11 | -0.8% | 561,200 |
| 2024/09/26 | 1,289 | 1,308 | 1,285 | 1,308 | +27 | +2.1% | 698,000 |
| 2024/09/25 | 1,310 | 1,314 | 1,281 | 1,281 | -32 | -2.4% | 605,100 |
| 2024/09/24 | 1,331 | 1,337 | 1,304 | 1,313 | -18 | -1.4% | 574,100 |
| 2024/09/20 | 1,350 | 1,357 | 1,327 | 1,331 | +9 | +0.7% | 1,050,600 |
| 2024/09/19 | 1,308 | 1,326 | 1,304 | 1,322 | +23 | +1.8% | 505,800 |
| 2024/09/18 | 1,279 | 1,299 | 1,273 | 1,299 | +34 | +2.7% | 557,100 |
| 2024/09/17 | 1,305 | 1,317 | 1,237 | 1,265 | -33 | -2.5% | 1,009,600 |
| 2024/09/13 | 1,330 | 1,335 | 1,287 | 1,298 | -43 | -3.2% | 766,900 |
| 2024/09/12 | 1,321 | 1,342 | 1,305 | 1,341 | +50 | +3.9% | 671,900 |
| 2024/09/11 | 1,295 | 1,310 | 1,276 | 1,291 | +8 | +0.6% | 887,700 |
| 2024/09/10 | 1,285 | 1,294 | 1,270 | 1,283 | +1 | +0.1% | 569,600 |
| 2024/09/09 | 1,272 | 1,301 | 1,265 | 1,282 | -20 | -1.5% | 1,334,000 |
| 2024/09/06 | 1,347 | 1,351 | 1,281 | 1,302 | -37 | -2.8% | 1,555,800 |
| 2024/09/05 | 1,320 | 1,353 | 1,316 | 1,339 | +9 | +0.7% | 1,167,900 |
| 2024/09/04 | 1,369 | 1,378 | 1,328 | 1,330 | -76 | -5.4% | 1,922,800 |
| 2024/09/03 | 1,415 | 1,445 | 1,386 | 1,406 | -4 | -0.3% | 1,647,600 |
| 2024/09/02 | 1,458 | 1,472 | 1,407 | 1,410 | +10 | +0.7% | 2,791,800 |
| 2024/08/30 | 1,471 | 1,500 | 1,376 | 1,400 | -59 | -4% | 4,751,100 |
| 2024/08/29 | 1,480 | 1,482 | 1,394 | 1,459 | -258 | -15% | 6,130,500 |
| 2024/08/28 | 1,688 | 1,717 | 1,672 | 1,717 | +33 | +2% | 352,900 |
| 2024/08/27 | 1,720 | 1,747 | 1,676 | 1,684 | -30 | -1.8% | 808,000 |
| 2024/08/26 | 1,730 | 1,730 | 1,707 | 1,714 | -17 | -1% | 410,300 |
| 2024/08/23 | 1,725 | 1,732 | 1,699 | 1,731 | +5 | +0.3% | 608,000 |
| 2024/08/22 | 1,670 | 1,733 | 1,665 | 1,726 | +66 | +4% | 755,900 |
101～
150
件表示中 / 5063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 | 79,600円 | +22.8% | - | 0.00% | 65.03倍 | 1.04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 |
| ジーエヌアイ | 174,100円 | +21.7% | +999.9% | 0.00% | 7.25倍 | 2.40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 |
| 栄研化 | 213,600円 | +0.4% | -8.4% | 2.48% | 27.42倍 | 1.55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 | 221,800円 | +0.3% | +2.7% | 2.25% | 12.58倍 | 0.98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 | 744,000円 | +660.9% | - | 0.00% | - | 10.80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
