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 |
---|---|---|---|---|---|---|---|
2017/12/28 | 2,725 | 2,762.5 | 2,670 | 2,685 | -70 | -2.5% | 1,046,800 |
2017/12/27 | 2,587.5 | 2,755 | 2,587.5 | 2,755 | +170 | +6.6% | 1,896,000 |
2017/12/26 | 2,592.5 | 2,627.5 | 2,582.5 | 2,585 | -12.5 | -0.5% | 932,400 |
2017/12/25 | 2,625 | 2,650 | 2,595 | 2,597.5 | -40 | -1.5% | 832,000 |
2017/12/22 | 2,650 | 2,675 | 2,632.5 | 2,637.5 | -45 | -1.7% | 886,000 |
2017/12/21 | 2,655 | 2,690 | 2,637.5 | 2,682.5 | +10 | +0.4% | 816,800 |
2017/12/20 | 2,660 | 2,690 | 2,647.5 | 2,672.5 | +2.5 | +0.1% | 518,400 |
2017/12/19 | 2,662.5 | 2,687.5 | 2,635 | 2,670 | -20 | -0.7% | 994,000 |
2017/12/18 | 2,737.5 | 2,737.5 | 2,665 | 2,690 | -27.5 | -1% | 864,800 |
2017/12/15 | 2,750 | 2,782.5 | 2,705 | 2,717.5 | -52.5 | -1.9% | 1,370,800 |
2017/12/14 | 2,687.5 | 2,770 | 2,675 | 2,770 | +75 | +2.8% | 1,576,800 |
2017/12/13 | 2,670 | 2,717.5 | 2,647.5 | 2,695 | +50 | +1.9% | 1,303,600 |
2017/12/12 | 2,600 | 2,655 | 2,585 | 2,645 | +65 | +2.5% | 1,015,600 |
2017/12/11 | 2,520 | 2,582.5 | 2,517.5 | 2,580 | +55 | +2.2% | 779,600 |
2017/12/08 | 2,555 | 2,585 | 2,520 | 2,525 | -2.5 | -0.1% | 1,086,800 |
2017/12/07 | 2,525 | 2,552.5 | 2,502.5 | 2,527.5 | +35 | +1.4% | 1,106,800 |
2017/12/06 | 2,552.5 | 2,617.5 | 2,492.5 | 2,492.5 | -42.5 | -1.7% | 2,746,400 |
2017/12/05 | 2,625 | 2,642.5 | 2,522.5 | 2,535 | -82.5 | -3.2% | 2,095,600 |
2017/12/04 | 2,725 | 2,735 | 2,612.5 | 2,617.5 | -105 | -3.9% | 2,338,800 |
2017/12/01 | 2,760 | 2,780 | 2,710 | 2,722.5 | -27.5 | -1% | 951,600 |
2017/11/30 | 2,752.5 | 2,777.5 | 2,700 | 2,750 | -15 | -0.5% | 1,800,400 |
2017/11/29 | 2,880 | 2,887.5 | 2,755 | 2,765 | -115 | -4% | 1,938,000 |
2017/11/28 | 2,912.5 | 2,912.5 | 2,840 | 2,880 | +35 | +1.2% | 1,694,400 |
2017/11/27 | 2,877.5 | 2,905 | 2,830 | 2,845 | -20 | -0.7% | 1,310,800 |
2017/11/24 | 2,845 | 2,932.5 | 2,825 | 2,865 | +22.5 | +0.8% | 1,720,000 |
2017/11/22 | 2,877.5 | 2,880 | 2,792.5 | 2,842.5 | -27.5 | -1% | 2,072,800 |
2017/11/21 | 2,822.5 | 2,882.5 | 2,797.5 | 2,870 | -2.5 | -0.1% | 2,775,200 |
2017/11/20 | 2,995 | 3,032.5 | 2,852.5 | 2,872.5 | -175 | -5.7% | 3,653,200 |
2017/11/17 | 2,987.5 | 3,095 | 2,960 | 3,047.5 | +90 | +3% | 3,763,600 |
2017/11/16 | 2,870 | 2,965 | 2,852.5 | 2,957.5 | +85 | +3% | 2,046,000 |
2017/11/15 | 2,947.5 | 2,980 | 2,817.5 | 2,872.5 | +50 | +1.8% | 3,015,600 |
2017/11/14 | 2,775 | 2,957.5 | 2,772.5 | 2,822.5 | +65 | +2.4% | 3,534,000 |
2017/11/13 | 2,750 | 2,807.5 | 2,650 | 2,757.5 | -50 | -1.8% | 2,797,200 |
2017/11/10 | 2,632.5 | 2,882.5 | 2,612.5 | 2,807.5 | +142.5 | +5.3% | 4,619,600 |
2017/11/09 | 2,732.5 | 2,765 | 2,620 | 2,665 | +70 | +2.7% | 2,321,200 |
2017/11/08 | 2,637.5 | 2,660 | 2,577.5 | 2,595 | -37.5 | -1.4% | 913,200 |
2017/11/07 | 2,607.5 | 2,650 | 2,602.5 | 2,632.5 | +25 | +1% | 724,400 |
2017/11/06 | 2,757.5 | 2,762.5 | 2,592.5 | 2,607.5 | -165 | -6% | 2,452,800 |
2017/11/02 | 2,705 | 2,795 | 2,660 | 2,772.5 | +90 | +3.4% | 2,639,200 |
2017/11/01 | 2,612.5 | 2,695 | 2,595 | 2,682.5 | +87.5 | +3.4% | 1,638,000 |
2017/10/31 | 2,572.5 | 2,605 | 2,542.5 | 2,595 | -5 | -0.2% | 956,000 |
2017/10/30 | 2,572.5 | 2,625 | 2,560 | 2,600 | +42.5 | +1.7% | 1,520,800 |
2017/10/27 | 2,557.5 | 2,597.5 | 2,547.5 | 2,557.5 | -10 | -0.4% | 946,400 |
2017/10/26 | 2,512.5 | 2,572.5 | 2,485 | 2,567.5 | +42.5 | +1.7% | 1,338,400 |
2017/10/25 | 2,550 | 2,592.5 | 2,512.5 | 2,525 | -10 | -0.4% | 1,787,200 |
2017/10/24 | 2,505 | 2,550 | 2,490 | 2,535 | +7.5 | +0.3% | 896,800 |
2017/10/23 | 2,467.5 | 2,535 | 2,455 | 2,527.5 | +75 | +3.1% | 1,266,000 |
2017/10/20 | 2,522.5 | 2,540 | 2,440 | 2,452.5 | -45 | -1.8% | 1,377,600 |
2017/10/19 | 2,470 | 2,500 | 2,435 | 2,497.5 | +35 | +1.4% | 1,131,200 |
2017/10/18 | 2,467.5 | 2,480 | 2,445 | 2,462.5 | +5 | +0.2% | 702,400 |
1651~
1700
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