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 |
---|---|---|---|---|---|---|---|
2018/03/15 | 2,360 | 2,397.5 | 2,350 | 2,397.5 | +40 | +1.7% | 1,630,000 |
2018/03/14 | 2,402.5 | 2,410 | 2,322.5 | 2,357.5 | -155 | -6.2% | 3,634,000 |
2018/03/13 | 2,347.5 | 2,512.5 | 2,345 | 2,512.5 | +165 | +7% | 1,988,000 |
2018/03/12 | 2,395 | 2,400 | 2,322.5 | 2,347.5 | -30 | -1.3% | 923,200 |
2018/03/09 | 2,405 | 2,415 | 2,350 | 2,377.5 | +27.5 | +1.2% | 1,337,200 |
2018/03/08 | 2,292.5 | 2,355 | 2,275 | 2,350 | +85 | +3.8% | 1,103,600 |
2018/03/07 | 2,267.5 | 2,297.5 | 2,250 | 2,265 | -17.5 | -0.8% | 859,200 |
2018/03/06 | 2,277.5 | 2,315 | 2,265 | 2,282.5 | +57.5 | +2.6% | 912,800 |
2018/03/05 | 2,320 | 2,337.5 | 2,195 | 2,225 | -120 | -5.1% | 2,654,400 |
2018/03/02 | 2,380 | 2,392.5 | 2,317.5 | 2,345 | -100 | -4.1% | 2,157,600 |
2018/03/01 | 2,390 | 2,457.5 | 2,385 | 2,445 | +27.5 | +1.1% | 1,189,600 |
2018/02/28 | 2,415 | 2,457.5 | 2,412.5 | 2,417.5 | -25 | -1% | 664,800 |
2018/02/27 | 2,452.5 | 2,462.5 | 2,422.5 | 2,442.5 | +10 | +0.4% | 817,600 |
2018/02/26 | 2,422.5 | 2,435 | 2,380 | 2,432.5 | +27.5 | +1.1% | 1,109,200 |
2018/02/23 | 2,390 | 2,412.5 | 2,372.5 | 2,405 | +27.5 | +1.2% | 790,400 |
2018/02/22 | 2,460 | 2,462.5 | 2,365 | 2,377.5 | -85 | -3.5% | 2,160,800 |
2018/02/21 | 2,450 | 2,497.5 | 2,442.5 | 2,462.5 | -7.5 | -0.3% | 1,356,400 |
2018/02/20 | 2,507.5 | 2,512.5 | 2,445 | 2,470 | -40 | -1.6% | 1,470,400 |
2018/02/19 | 2,510 | 2,522.5 | 2,475 | 2,510 | +30 | +1.2% | 1,190,000 |
2018/02/16 | 2,530 | 2,537.5 | 2,470 | 2,480 | -45 | -1.8% | 1,223,600 |
2018/02/15 | 2,502.5 | 2,542.5 | 2,460 | 2,525 | +55 | +2.2% | 1,610,000 |
2018/02/14 | 2,512.5 | 2,537.5 | 2,425 | 2,470 | -37.5 | -1.5% | 2,292,400 |
2018/02/13 | 2,600 | 2,605 | 2,495 | 2,507.5 | -75 | -2.9% | 1,775,600 |
2018/02/09 | 2,467.5 | 2,595 | 2,467.5 | 2,582.5 | -35 | -1.3% | 2,063,600 |
2018/02/08 | 2,517.5 | 2,622.5 | 2,515 | 2,617.5 | +137.5 | +5.5% | 2,279,600 |
2018/02/07 | 2,635 | 2,635 | 2,475 | 2,480 | -12.5 | -0.5% | 2,196,400 |
2018/02/06 | 2,500 | 2,575 | 2,425 | 2,492.5 | -222.5 | -8.2% | 4,628,800 |
2018/02/05 | 2,790 | 2,807.5 | 2,712.5 | 2,715 | -197.5 | -6.8% | 2,793,600 |
2018/02/02 | 2,987.5 | 2,987.5 | 2,885 | 2,912.5 | -75 | -2.5% | 1,352,800 |
2018/02/01 | 2,927.5 | 3,012.5 | 2,927.5 | 2,987.5 | +42.5 | +1.4% | 1,223,200 |
2018/01/31 | 2,890 | 2,965 | 2,860 | 2,945 | +7.5 | +0.3% | 1,554,400 |
2018/01/30 | 2,920 | 2,990 | 2,900 | 2,937.5 | -2.5 | -0.1% | 1,642,400 |
2018/01/29 | 3,062.5 | 3,070 | 2,937.5 | 2,940 | -112.5 | -3.7% | 1,870,000 |
2018/01/26 | 3,110 | 3,112.5 | 3,030 | 3,052.5 | -25 | -0.8% | 1,424,000 |
2018/01/25 | 3,142.5 | 3,195 | 3,030 | 3,077.5 | +10 | +0.3% | 3,776,400 |
2018/01/24 | 2,977.5 | 3,142.5 | 2,967.5 | 3,067.5 | +55 | +1.8% | 5,250,400 |
2018/01/23 | 2,837.5 | 3,025 | 2,830 | 3,012.5 | +200 | +7.1% | 3,763,600 |
2018/01/22 | 2,742.5 | 2,830 | 2,740 | 2,812.5 | +95 | +3.5% | 1,835,600 |
2018/01/19 | 2,865 | 2,900 | 2,700 | 2,717.5 | -167.5 | -5.8% | 3,379,600 |
2018/01/18 | 2,902.5 | 2,905 | 2,850 | 2,885 | +10 | +0.3% | 987,600 |
2018/01/17 | 2,902.5 | 2,945 | 2,865 | 2,875 | -60 | -2% | 1,459,200 |
2018/01/16 | 2,942.5 | 2,950 | 2,845 | 2,935 | -2.5 | -0.1% | 1,250,000 |
2018/01/15 | 2,945 | 2,970 | 2,907.5 | 2,937.5 | +12.5 | +0.4% | 1,045,600 |
2018/01/12 | 2,885 | 2,940 | 2,867.5 | 2,925 | +40 | +1.4% | 1,511,600 |
2018/01/11 | 2,990 | 3,060 | 2,865 | 2,885 | -87.5 | -2.9% | 3,492,800 |
2018/01/10 | 2,962.5 | 3,010 | 2,927.5 | 2,972.5 | +85 | +2.9% | 3,096,000 |
2018/01/09 | 2,702.5 | 2,917.5 | 2,690 | 2,887.5 | +205 | +7.6% | 3,116,400 |
2018/01/05 | 2,680 | 2,700 | 2,632.5 | 2,682.5 | -17.5 | -0.6% | 1,773,600 |
2018/01/04 | 2,765 | 2,770 | 2,690 | 2,700 | -35 | -1.3% | 1,392,400 |
2017/12/29 | 2,685 | 2,745 | 2,682.5 | 2,735 | +50 | +1.9% | 820,400 |
1601~
1650
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 | 126,500円 | +197.7% | - | 0.00% | 51.69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 | 347,500円 | +3.0% | +27.5% | 2.30% | 22.00倍 | 0.96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 | 234,200円 | +9.6% | +17.5% | 1.96% | 13.23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 | 153,400円 | +3.2% | +4.5% | 3.39% | 17.63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