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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 3,542.5 | 3,695 | 3,527.5 | 3,530 | ±0 | ±0% | 4,914,400 |
| 2016/11/29 | 3,490 | 3,582.5 | 3,405 | 3,530 | +40 | +1.1% | 3,341,600 |
| 2016/11/28 | 3,565 | 3,597.5 | 3,457.5 | 3,490 | -75 | -2.1% | 3,403,600 |
| 2016/11/25 | 3,597.5 | 3,670 | 3,515 | 3,565 | -55 | -1.5% | 2,698,400 |
| 2016/11/24 | 3,782.5 | 3,785 | 3,617.5 | 3,620 | -142.5 | -3.8% | 3,237,600 |
| 2016/11/22 | 3,787.5 | 3,882.5 | 3,747.5 | 3,762.5 | -20 | -0.5% | 3,322,400 |
| 2016/11/21 | 3,840 | 3,850 | 3,775 | 3,782.5 | -22.5 | -0.6% | 2,229,600 |
| 2016/11/18 | 3,945 | 3,957.5 | 3,782.5 | 3,805 | -97.5 | -2.5% | 4,254,800 |
| 2016/11/17 | 3,735 | 3,970 | 3,727.5 | 3,902.5 | +150 | +4% | 5,379,200 |
| 2016/11/16 | 3,810 | 3,887.5 | 3,742.5 | 3,752.5 | -57.5 | -1.5% | 5,332,400 |
| 2016/11/15 | 3,670 | 3,842.5 | 3,522.5 | 3,810 | +235 | +6.6% | 9,076,800 |
| 2016/11/14 | 3,507.5 | 3,620 | 3,462.5 | 3,575 | +52.5 | +1.5% | 2,889,200 |
| 2016/11/11 | 3,690 | 3,740 | 3,517.5 | 3,522.5 | -107.5 | -3% | 5,074,000 |
| 2016/11/10 | 3,532.5 | 3,667.5 | 3,470 | 3,630 | +345 | +10.5% | 4,425,600 |
| 2016/11/09 | 3,562.5 | 3,670 | 3,127.5 | 3,285 | -292.5 | -8.2% | 9,323,600 |
| 2016/11/08 | 3,637.5 | 3,700 | 3,540 | 3,577.5 | -20 | -0.6% | 4,244,000 |
| 2016/11/07 | 3,577.5 | 3,685 | 3,377.5 | 3,597.5 | +95 | +2.7% | 7,123,200 |
| 2016/11/04 | 3,635 | 3,660 | 3,497.5 | 3,502.5 | -185 | -5% | 4,428,800 |
| 2016/11/02 | 3,747.5 | 3,787.5 | 3,550 | 3,687.5 | -102.5 | -2.7% | 6,080,800 |
| 2016/11/01 | 3,920 | 3,942.5 | 3,782.5 | 3,790 | -155 | -3.9% | 2,995,200 |
| 2016/10/31 | 3,962.5 | 4,020 | 3,942.5 | 3,945 | -57.5 | -1.4% | 1,504,000 |
| 2016/10/28 | 3,977.5 | 4,020 | 3,920 | 4,002.5 | -2.5 | -0.1% | 2,416,000 |
| 2016/10/27 | 4,082.5 | 4,105 | 3,982.5 | 4,005 | -67.5 | -1.7% | 1,770,400 |
| 2016/10/26 | 4,017.5 | 4,132.5 | 4,007.5 | 4,072.5 | +15 | +0.4% | 1,914,800 |
| 2016/10/25 | 4,152.5 | 4,155 | 4,042.5 | 4,057.5 | -85 | -2.1% | 1,664,400 |
| 2016/10/24 | 4,207.5 | 4,230 | 4,140 | 4,142.5 | -45 | -1.1% | 1,220,400 |
| 2016/10/21 | 4,245 | 4,350 | 4,185 | 4,187.5 | +40 | +1% | 4,261,200 |
| 2016/10/20 | 4,205 | 4,207.5 | 4,142.5 | 4,147.5 | -60 | -1.4% | 1,535,200 |
| 2016/10/19 | 4,162.5 | 4,217.5 | 4,155 | 4,207.5 | +52.5 | +1.3% | 1,390,400 |
| 2016/10/18 | 4,180 | 4,227.5 | 4,115 | 4,155 | -25 | -0.6% | 1,986,000 |
| 2016/10/17 | 4,170 | 4,185 | 4,095 | 4,180 | -12.5 | -0.3% | 1,778,400 |
| 2016/10/14 | 4,207.5 | 4,255 | 4,180 | 4,192.5 | -27.5 | -0.7% | 1,162,000 |
| 2016/10/13 | 4,187.5 | 4,257.5 | 4,155 | 4,220 | +7.5 | +0.2% | 1,236,400 |
| 2016/10/12 | 4,275 | 4,285 | 4,152.5 | 4,212.5 | -95 | -2.2% | 2,274,800 |
| 2016/10/11 | 4,355 | 4,380 | 4,290 | 4,307.5 | -40 | -0.9% | 1,319,200 |
| 2016/10/07 | 4,412.5 | 4,422.5 | 4,330 | 4,347.5 | -77.5 | -1.8% | 1,410,000 |
| 2016/10/06 | 4,387.5 | 4,432.5 | 4,307.5 | 4,425 | +52.5 | +1.2% | 2,361,600 |
| 2016/10/05 | 4,412.5 | 4,437.5 | 4,360 | 4,372.5 | -47.5 | -1.1% | 1,609,200 |
| 2016/10/04 | 4,500 | 4,520 | 4,415 | 4,420 | -50 | -1.1% | 1,648,800 |
| 2016/10/03 | 4,462.5 | 4,512.5 | 4,412.5 | 4,470 | +42.5 | +1% | 2,630,400 |
| 2016/09/30 | 4,395 | 4,467.5 | 4,392.5 | 4,427.5 | -15 | -0.3% | 1,424,800 |
| 2016/09/29 | 4,540 | 4,545 | 4,407.5 | 4,442.5 | -82.5 | -1.8% | 2,308,800 |
| 2016/09/28 | 4,550 | 4,577.5 | 4,462.5 | 4,525 | +45 | +1% | 2,926,800 |
| 2016/09/27 | 4,365 | 4,487.5 | 4,360 | 4,480 | +67.5 | +1.5% | 2,206,800 |
| 2016/09/26 | 4,462.5 | 4,542.5 | 4,382.5 | 4,412.5 | -27.5 | -0.6% | 3,489,600 |
| 2016/09/23 | 4,337.5 | 4,445 | 4,322.5 | 4,440 | +127.5 | +3% | 2,872,400 |
| 2016/09/21 | 4,232.5 | 4,312.5 | 4,200 | 4,312.5 | +105 | +2.5% | 2,376,800 |
| 2016/09/20 | 4,220 | 4,280 | 4,200 | 4,207.5 | -47.5 | -1.1% | 1,692,800 |
| 2016/09/16 | 4,265 | 4,295 | 4,185 | 4,255 | +15 | +0.4% | 1,893,200 |
| 2016/09/15 | 4,287.5 | 4,350 | 4,210 | 4,240 | -77.5 | -1.8% | 2,840,400 |
1951～
2000
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
