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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 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 |
| 2017/07/10 | 3,015 | 3,105 | 2,990 | 3,062.5 | +60 | +2% | 1,889,600 |
| 2017/07/07 | 2,950 | 3,007.5 | 2,930 | 3,002.5 | +50 | +1.7% | 1,276,800 |
| 2017/07/06 | 2,940 | 2,990 | 2,935 | 2,952.5 | +15 | +0.5% | 1,133,200 |
| 2017/07/05 | 2,942.5 | 2,990 | 2,922.5 | 2,937.5 | -2.5 | -0.1% | 1,116,400 |
| 2017/07/04 | 3,022.5 | 3,045 | 2,937.5 | 2,940 | -77.5 | -2.6% | 1,315,200 |
| 2017/07/03 | 3,087.5 | 3,087.5 | 2,992.5 | 3,017.5 | -70 | -2.3% | 1,456,400 |
| 2017/06/30 | 3,100 | 3,137.5 | 3,037.5 | 3,087.5 | +42.5 | +1.4% | 2,462,800 |
| 2017/06/29 | 3,010 | 3,062.5 | 2,990 | 3,045 | +60 | +2% | 1,398,800 |
| 2017/06/28 | 3,005 | 3,047.5 | 2,977.5 | 2,985 | -95 | -3.1% | 2,031,200 |
| 2017/06/27 | 3,220 | 3,225 | 3,055 | 3,080 | -117.5 | -3.7% | 2,336,000 |
| 2017/06/26 | 3,145 | 3,212.5 | 3,120 | 3,197.5 | +80 | +2.6% | 1,626,000 |
| 2017/06/23 | 3,250 | 3,270 | 3,092.5 | 3,117.5 | -62.5 | -2% | 4,352,400 |
| 2017/06/22 | 3,112.5 | 3,190 | 3,025 | 3,180 | +185 | +6.2% | 5,699,600 |
| 2017/06/21 | 2,845 | 3,037.5 | 2,845 | 2,995 | +142.5 | +5% | 3,673,200 |
| 2017/06/20 | 2,835 | 2,880 | 2,807.5 | 2,852.5 | +27.5 | +1% | 1,305,600 |
| 2017/06/19 | 2,805 | 2,835 | 2,787.5 | 2,825 | +32.5 | +1.2% | 833,600 |
| 2017/06/16 | 2,820 | 2,860 | 2,787.5 | 2,792.5 | -27.5 | -1% | 1,022,800 |
| 2017/06/15 | 2,847.5 | 2,850 | 2,797.5 | 2,820 | -35 | -1.2% | 1,005,200 |
| 2017/06/14 | 2,782.5 | 2,865 | 2,775 | 2,855 | +80 | +2.9% | 2,004,400 |
| 2017/06/13 | 2,780 | 2,807.5 | 2,767.5 | 2,775 | -10 | -0.4% | 849,600 |
| 2017/06/12 | 2,775 | 2,837.5 | 2,772.5 | 2,785 | -7.5 | -0.3% | 1,421,600 |
| 2017/06/09 | 2,797.5 | 2,810 | 2,760 | 2,792.5 | +10 | +0.4% | 1,137,600 |
| 2017/06/08 | 2,815 | 2,832.5 | 2,780 | 2,782.5 | -17.5 | -0.6% | 1,032,400 |
| 2017/06/07 | 2,755 | 2,810 | 2,740 | 2,800 | +22.5 | +0.8% | 1,290,800 |
| 2017/06/06 | 2,815 | 2,817.5 | 2,760 | 2,777.5 | -42.5 | -1.5% | 1,245,200 |
| 2017/06/05 | 2,810 | 2,852.5 | 2,790 | 2,820 | -2.5 | -0.1% | 1,129,600 |
| 2017/06/02 | 2,877.5 | 2,890 | 2,810 | 2,822.5 | -27.5 | -1% | 1,418,400 |
| 2017/06/01 | 2,837.5 | 2,877.5 | 2,815 | 2,850 | +52.5 | +1.9% | 1,278,800 |
| 2017/05/31 | 2,820 | 2,865 | 2,790 | 2,797.5 | -10 | -0.4% | 1,512,400 |
| 2017/05/30 | 2,890 | 2,895 | 2,782.5 | 2,807.5 | -57.5 | -2% | 1,427,200 |
| 2017/05/29 | 2,805 | 2,907.5 | 2,800 | 2,865 | +62.5 | +2.2% | 1,930,400 |
| 2017/05/26 | 2,825 | 2,837.5 | 2,770 | 2,802.5 | +52.5 | +1.9% | 1,858,400 |
| 2017/05/25 | 2,740 | 2,765 | 2,717.5 | 2,750 | +22.5 | +0.8% | 927,600 |
| 2017/05/24 | 2,742.5 | 2,782.5 | 2,717.5 | 2,727.5 | -7.5 | -0.3% | 1,138,000 |
| 2017/05/23 | 2,747.5 | 2,767.5 | 2,702.5 | 2,735 | -15 | -0.5% | 1,118,800 |
| 2017/05/22 | 2,782.5 | 2,795 | 2,735 | 2,750 | -32.5 | -1.2% | 1,020,400 |
| 2017/05/19 | 2,840 | 2,847.5 | 2,777.5 | 2,782.5 | +22.5 | +0.8% | 1,333,200 |
| 2017/05/18 | 2,735 | 2,785 | 2,720 | 2,760 | -60 | -2.1% | 1,674,800 |
| 2017/05/17 | 2,867.5 | 2,890 | 2,802.5 | 2,820 | -57.5 | -2% | 1,203,200 |
| 2017/05/16 | 2,775 | 2,885 | 2,775 | 2,877.5 | +87.5 | +3.1% | 2,130,800 |
| 2017/05/15 | 2,910 | 2,912.5 | 2,777.5 | 2,790 | -195 | -6.5% | 3,562,800 |
| 2017/05/12 | 2,992.5 | 3,022.5 | 2,930 | 2,985 | -15 | -0.5% | 1,565,200 |
| 2017/05/11 | 3,162.5 | 3,180 | 2,992.5 | 3,000 | -120 | -3.8% | 3,880,000 |
| 2017/05/10 | 3,012.5 | 3,162.5 | 3,005 | 3,120 | +135 | +4.5% | 3,641,200 |
| 2017/05/09 | 2,882.5 | 3,007.5 | 2,865 | 2,985 | +115 | +4% | 2,967,600 |
| 2017/05/08 | 2,900 | 2,900 | 2,832.5 | 2,870 | +20 | +0.7% | 1,828,000 |
1951～
2000
件表示中 / 5130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 | 88,200円 | +20.3% | - | 0.00% | 156.38倍 | 1.16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 | 290,800円 | +5.1% | -7.0% | 2.75% | 19.09倍 | 0.79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 |
| 杏林製薬 | 150,000円 | -2.4% | -52.3% | 3.80% | 17.95倍 | 0.63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 | 61,400円 | +14.3% | - | 3.26% | 24.94倍 | 1.59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 |
| ハートシード | 348,000円 | +174.2% | - | 0.00% | - | 10.44倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
市場注目の銘柄
チャート関連のコラム
