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 |
|---|---|---|---|---|---|---|---|
| 2018/05/30 | 1,737.5 | 1,762.5 | 1,717.5 | 1,750 | -15 | -0.8% | 662,400 |
| 2018/05/29 | 1,760 | 1,770 | 1,695 | 1,765 | +17.5 | +1% | 1,227,600 |
| 2018/05/28 | 1,792.5 | 1,795 | 1,727.5 | 1,747.5 | -45 | -2.5% | 1,475,600 |
| 2018/05/25 | 1,887.5 | 1,892.5 | 1,780 | 1,792.5 | -97.5 | -5.2% | 2,066,000 |
| 2018/05/24 | 1,892.5 | 1,930 | 1,880 | 1,890 | +15 | +0.8% | 1,175,600 |
| 2018/05/23 | 1,907.5 | 1,917.5 | 1,872.5 | 1,875 | -12.5 | -0.7% | 873,600 |
| 2018/05/22 | 1,882.5 | 1,900 | 1,857.5 | 1,887.5 | +7.5 | +0.4% | 626,400 |
| 2018/05/21 | 1,880 | 1,917.5 | 1,875 | 1,880 | -20 | -1.1% | 929,200 |
| 2018/05/18 | 1,937.5 | 1,945 | 1,885 | 1,900 | -20 | -1% | 1,152,400 |
| 2018/05/17 | 1,822.5 | 1,960 | 1,820 | 1,920 | +92.5 | +5.1% | 1,874,400 |
| 2018/05/16 | 1,840 | 1,852.5 | 1,802.5 | 1,827.5 | -10 | -0.5% | 977,200 |
| 2018/05/15 | 1,775 | 1,857.5 | 1,775 | 1,837.5 | +85 | +4.9% | 1,707,200 |
| 2018/05/14 | 1,770 | 1,807.5 | 1,745 | 1,752.5 | -7.5 | -0.4% | 1,188,800 |
| 2018/05/11 | 1,775 | 1,822.5 | 1,665 | 1,760 | -120 | -6.4% | 4,340,800 |
| 2018/05/10 | 1,912.5 | 1,960 | 1,872.5 | 1,880 | -22.5 | -1.2% | 1,235,200 |
| 2018/05/09 | 1,905 | 1,935 | 1,882.5 | 1,902.5 | -2.5 | -0.1% | 809,200 |
| 2018/05/08 | 1,897.5 | 1,927.5 | 1,887.5 | 1,905 | +10 | +0.5% | 932,800 |
| 2018/05/07 | 1,875 | 1,905 | 1,862.5 | 1,895 | +20 | +1.1% | 674,800 |
| 2018/05/02 | 1,837.5 | 1,887.5 | 1,832.5 | 1,875 | +37.5 | +2% | 732,400 |
| 2018/05/01 | 1,900 | 1,905 | 1,830 | 1,837.5 | -57.5 | -3% | 1,049,200 |
| 2018/04/27 | 1,890 | 1,900 | 1,855 | 1,895 | -7.5 | -0.4% | 958,000 |
| 2018/04/26 | 1,827.5 | 1,925 | 1,827.5 | 1,902.5 | +80 | +4.4% | 1,488,800 |
| 2018/04/25 | 1,835 | 1,857.5 | 1,820 | 1,822.5 | -35 | -1.9% | 761,200 |
| 2018/04/24 | 1,860 | 1,895 | 1,837.5 | 1,857.5 | ±0 | ±0% | 1,214,400 |
| 2018/04/23 | 1,815 | 1,862.5 | 1,802.5 | 1,857.5 | +37.5 | +2.1% | 1,148,000 |
| 2018/04/20 | 1,835 | 1,880 | 1,815 | 1,820 | -30 | -1.6% | 1,480,000 |
| 2018/04/19 | 1,897.5 | 1,912.5 | 1,835 | 1,850 | -10 | -0.5% | 1,718,400 |
| 2018/04/18 | 1,880 | 1,915 | 1,850 | 1,860 | -17.5 | -0.9% | 1,485,600 |
| 2018/04/17 | 1,892.5 | 1,932.5 | 1,822.5 | 1,877.5 | -20 | -1.1% | 2,190,800 |
| 2018/04/16 | 1,960 | 1,962.5 | 1,862.5 | 1,897.5 | -62.5 | -3.2% | 2,383,600 |
| 2018/04/13 | 1,972.5 | 1,977.5 | 1,942.5 | 1,960 | +5 | +0.3% | 1,216,800 |
| 2018/04/12 | 2,000 | 2,022.5 | 1,950 | 1,955 | -52.5 | -2.6% | 1,676,800 |
| 2018/04/11 | 2,050 | 2,090 | 2,000 | 2,007.5 | -42.5 | -2.1% | 1,792,800 |
| 2018/04/10 | 2,165 | 2,167.5 | 2,050 | 2,050 | -152.5 | -6.9% | 2,861,200 |
| 2018/04/09 | 2,192.5 | 2,202.5 | 2,155 | 2,202.5 | ±0 | ±0% | 716,400 |
| 2018/04/06 | 2,242.5 | 2,257.5 | 2,202.5 | 2,202.5 | -35 | -1.6% | 750,800 |
| 2018/04/05 | 2,235 | 2,270 | 2,212.5 | 2,237.5 | +20 | +0.9% | 1,004,400 |
| 2018/04/04 | 2,205 | 2,222.5 | 2,175 | 2,217.5 | +30 | +1.4% | 583,200 |
| 2018/04/03 | 2,170 | 2,190 | 2,137.5 | 2,187.5 | -15 | -0.7% | 949,600 |
| 2018/04/02 | 2,210 | 2,262.5 | 2,192.5 | 2,202.5 | -2.5 | -0.1% | 1,056,000 |
| 2018/03/30 | 2,165 | 2,205 | 2,155 | 2,205 | +57.5 | +2.7% | 797,200 |
| 2018/03/29 | 2,172.5 | 2,207.5 | 2,130 | 2,147.5 | +2.5 | +0.1% | 1,328,800 |
| 2018/03/28 | 2,167.5 | 2,187.5 | 2,120 | 2,145 | -80 | -3.6% | 1,721,600 |
| 2018/03/27 | 2,180 | 2,247.5 | 2,167.5 | 2,225 | +72.5 | +3.4% | 1,374,400 |
| 2018/03/26 | 2,125 | 2,160 | 2,080 | 2,152.5 | +5 | +0.2% | 1,244,800 |
| 2018/03/23 | 2,160 | 2,187.5 | 2,145 | 2,147.5 | -72.5 | -3.3% | 1,310,400 |
| 2018/03/22 | 2,202.5 | 2,222.5 | 2,182.5 | 2,220 | +7.5 | +0.3% | 1,060,400 |
| 2018/03/20 | 2,182.5 | 2,230 | 2,162.5 | 2,212.5 | -2.5 | -0.1% | 1,098,400 |
| 2018/03/19 | 2,250 | 2,267.5 | 2,202.5 | 2,215 | -52.5 | -2.3% | 1,812,400 |
| 2018/03/16 | 2,397.5 | 2,397.5 | 2,265 | 2,267.5 | -130 | -5.4% | 2,822,400 |
1551～
1600
件表示中 / 4943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 | 126,400円 | +197.7% | - | 0.00% | 51.65倍 | 1.65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 |
| 持田薬 | 344,500円 | +3.0% | +27.5% | 2.32% | 21.81倍 | 0.95倍 |
|
医薬中堅。高脂血症薬、降圧薬など循環器系得意。婦人科系にも強み。消化器系育成。化粧品も |
| ゼリア新薬 | 233,500円 | +9.6% | +17.5% | 1.97% | 13.19倍 | 1.30倍 |
|
製薬中堅。医療用は消化器系中心。滋養強壮剤「ヘパリーゼ」も柱。スイス企業買収で海外展開 |
| 鳥居薬 | 394,000円 | +11.1% | +20.6% | 3.05% | 23.08倍 | 0.92倍 |
|
ＪＴ傘下。柱の抗ＨＩＶ薬販売権喪失後、自社製品の腎・透析、アレルゲン等の開発強化 |
| 杏林製薬 | 152,900円 | +3.2% | +4.5% | 3.40% | 17.57倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
