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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 2,230 | 2,330 | 2,220 | 2,320 | +107.5 | +4.9% | 2,364,000 |
| 2017/09/20 | 2,242.5 | 2,277.5 | 2,205 | 2,212.5 | -15 | -0.7% | 1,950,000 |
| 2017/09/19 | 2,235 | 2,242.5 | 2,205 | 2,227.5 | +15 | +0.7% | 1,027,200 |
| 2017/09/15 | 2,175 | 2,215 | 2,175 | 2,212.5 | +17.5 | +0.8% | 982,000 |
| 2017/09/14 | 2,222.5 | 2,270 | 2,192.5 | 2,195 | -27.5 | -1.2% | 1,344,000 |
| 2017/09/13 | 2,250 | 2,257.5 | 2,212.5 | 2,222.5 | -10 | -0.4% | 1,084,400 |
| 2017/09/12 | 2,205 | 2,240 | 2,195 | 2,232.5 | +47.5 | +2.2% | 1,209,600 |
| 2017/09/11 | 2,177.5 | 2,220 | 2,157.5 | 2,185 | +10 | +0.5% | 1,781,600 |
| 2017/09/08 | 2,207.5 | 2,212.5 | 2,152.5 | 2,175 | -32.5 | -1.5% | 1,663,200 |
| 2017/09/07 | 2,245 | 2,255 | 2,200 | 2,207.5 | -20 | -0.9% | 1,321,200 |
| 2017/09/06 | 2,152.5 | 2,245 | 2,147.5 | 2,227.5 | +10 | +0.5% | 2,217,200 |
| 2017/09/05 | 2,307.5 | 2,322.5 | 2,190 | 2,217.5 | -67.5 | -3% | 3,066,800 |
| 2017/09/04 | 2,410 | 2,432.5 | 2,277.5 | 2,285 | -142.5 | -5.9% | 4,375,200 |
| 2017/09/01 | 2,345 | 2,522.5 | 2,325 | 2,427.5 | +157.5 | +6.9% | 8,377,600 |
| 2017/08/31 | 2,302.5 | 2,317.5 | 2,257.5 | 2,270 | -17.5 | -0.8% | 1,377,200 |
| 2017/08/30 | 2,237.5 | 2,295 | 2,235 | 2,287.5 | +67.5 | +3% | 1,860,400 |
| 2017/08/29 | 2,257.5 | 2,262.5 | 2,215 | 2,220 | -60 | -2.6% | 1,923,200 |
| 2017/08/28 | 2,275 | 2,292.5 | 2,250 | 2,280 | +25 | +1.1% | 1,332,400 |
| 2017/08/25 | 2,277.5 | 2,337.5 | 2,252.5 | 2,255 | -12.5 | -0.6% | 2,056,400 |
| 2017/08/24 | 2,252.5 | 2,320 | 2,215 | 2,267.5 | +2.5 | +0.1% | 2,817,600 |
| 2017/08/23 | 2,337.5 | 2,342.5 | 2,260 | 2,265 | -35 | -1.5% | 2,280,400 |
| 2017/08/22 | 2,307.5 | 2,350 | 2,270 | 2,300 | -10 | -0.4% | 2,930,000 |
| 2017/08/21 | 2,395 | 2,397.5 | 2,285 | 2,310 | -85 | -3.5% | 2,837,200 |
| 2017/08/18 | 2,475 | 2,480 | 2,382.5 | 2,395 | -102.5 | -4.1% | 2,844,000 |
| 2017/08/17 | 2,512.5 | 2,550 | 2,497.5 | 2,497.5 | -32.5 | -1.3% | 1,102,000 |
| 2017/08/16 | 2,530 | 2,540 | 2,500 | 2,530 | +2.5 | +0.1% | 1,170,400 |
| 2017/08/15 | 2,550 | 2,592.5 | 2,515 | 2,527.5 | +7.5 | +0.3% | 1,129,200 |
| 2017/08/14 | 2,527.5 | 2,572.5 | 2,480 | 2,520 | -82.5 | -3.2% | 2,299,600 |
| 2017/08/10 | 2,652.5 | 2,682.5 | 2,570 | 2,602.5 | -70 | -2.6% | 1,524,400 |
| 2017/08/09 | 2,725 | 2,730 | 2,650 | 2,672.5 | -67.5 | -2.5% | 1,208,000 |
| 2017/08/08 | 2,780 | 2,792.5 | 2,730 | 2,740 | -40 | -1.4% | 902,800 |
| 2017/08/07 | 2,795 | 2,837.5 | 2,780 | 2,780 | -15 | -0.5% | 569,600 |
| 2017/08/04 | 2,777.5 | 2,802.5 | 2,767.5 | 2,795 | +7.5 | +0.3% | 571,200 |
| 2017/08/03 | 2,800 | 2,800 | 2,757.5 | 2,787.5 | -25 | -0.9% | 905,600 |
| 2017/08/02 | 2,760 | 2,822.5 | 2,757.5 | 2,812.5 | +47.5 | +1.7% | 837,200 |
| 2017/08/01 | 2,860 | 2,860 | 2,750 | 2,765 | -102.5 | -3.6% | 1,442,000 |
| 2017/07/31 | 2,907.5 | 2,915 | 2,820 | 2,867.5 | -32.5 | -1.1% | 1,048,800 |
| 2017/07/28 | 2,920 | 2,930 | 2,887.5 | 2,900 | -20 | -0.7% | 980,000 |
| 2017/07/27 | 2,940 | 2,950 | 2,915 | 2,920 | -17.5 | -0.6% | 664,000 |
| 2017/07/26 | 2,970 | 2,977.5 | 2,935 | 2,937.5 | -32.5 | -1.1% | 776,000 |
| 2017/07/25 | 2,945 | 3,010 | 2,937.5 | 2,970 | +42.5 | +1.5% | 906,000 |
| 2017/07/24 | 2,980 | 2,980 | 2,917.5 | 2,927.5 | -52.5 | -1.8% | 1,078,400 |
| 2017/07/21 | 3,007.5 | 3,040 | 2,980 | 2,980 | -20 | -0.7% | 710,000 |
| 2017/07/20 | 2,995 | 3,010 | 2,967.5 | 3,000 | +5 | +0.2% | 561,200 |
| 2017/07/19 | 2,977.5 | 3,012.5 | 2,925 | 2,995 | +2.5 | +0.1% | 1,139,200 |
| 2017/07/18 | 3,012.5 | 3,037.5 | 2,977.5 | 2,992.5 | -22.5 | -0.7% | 800,000 |
| 2017/07/14 | 3,037.5 | 3,060 | 3,010 | 3,015 | -22.5 | -0.7% | 676,400 |
| 2017/07/13 | 3,075 | 3,082.5 | 3,027.5 | 3,037.5 | -20 | -0.7% | 778,400 |
| 2017/07/12 | 3,025 | 3,110 | 3,020 | 3,057.5 | +30 | +1% | 1,338,000 |
| 2017/07/11 | 3,062.5 | 3,087.5 | 3,020 | 3,027.5 | -35 | -1.1% | 1,156,800 |
1751～
1800
件表示中 / 4976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 | 113,200円 | +197.7% | - | 0.00% | 46.26倍 | 1.48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 | 331,500円 | +3.0% | +27.5% | 2.41% | 20.99倍 | 0.91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 | 224,400円 | +13.6% | +29.2% | 2.05% | 11.64倍 | 1.12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 |
| 杏林製薬 | 149,900円 | +3.2% | +4.5% | 3.47% | 17.22倍 | 0.66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 |
| ＪＣＲファーマ | 72,400円 | -3.7% | -36.7% | 2.76% | 23.84倍 | 1.56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
