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 |
|---|---|---|---|---|---|---|---|
| 2016/10/12 | 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 |
| 2016/09/14 | 4,287.5 | 4,402.5 | 4,240 | 4,317.5 | +2.5 | +0.1% | 4,311,600 |
| 2016/09/13 | 4,425 | 4,462.5 | 4,300 | 4,315 | -17.5 | -0.4% | 4,090,400 |
| 2016/09/12 | 4,625 | 4,672.5 | 4,327.5 | 4,332.5 | -355 | -7.6% | 9,690,400 |
| 2016/09/09 | 4,420 | 4,705 | 4,382.5 | 4,687.5 | +275 | +6.2% | 6,518,000 |
| 2016/09/08 | 4,450 | 4,520 | 4,365 | 4,412.5 | -47.5 | -1.1% | 4,222,800 |
| 2016/09/07 | 4,210 | 4,480 | 4,202.5 | 4,460 | +227.5 | +5.4% | 5,020,800 |
| 2016/09/06 | 4,205 | 4,285 | 4,180 | 4,232.5 | +27.5 | +0.7% | 2,280,800 |
| 2016/09/05 | 4,130 | 4,225 | 4,112.5 | 4,205 | +102.5 | +2.5% | 2,279,600 |
| 2016/09/02 | 4,110 | 4,207.5 | 4,097.5 | 4,102.5 | -45 | -1.1% | 1,683,600 |
| 2016/09/01 | 4,162.5 | 4,175 | 4,062.5 | 4,147.5 | -35 | -0.8% | 2,252,400 |
| 2016/08/31 | 4,242.5 | 4,252.5 | 4,142.5 | 4,182.5 | -70 | -1.6% | 2,178,800 |
| 2016/08/30 | 4,222.5 | 4,332.5 | 4,217.5 | 4,252.5 | +80 | +1.9% | 3,257,200 |
| 2016/08/29 | 4,200 | 4,217.5 | 4,145 | 4,172.5 | +17.5 | +0.4% | 1,625,600 |
| 2016/08/26 | 4,260 | 4,292.5 | 4,150 | 4,155 | -110 | -2.6% | 2,000,800 |
| 2016/08/25 | 4,375 | 4,397.5 | 4,262.5 | 4,265 | -140 | -3.2% | 2,311,600 |
| 2016/08/24 | 4,357.5 | 4,420 | 4,310 | 4,405 | +37.5 | +0.9% | 3,147,600 |
| 2016/08/23 | 4,242.5 | 4,410 | 4,215 | 4,367.5 | +142.5 | +3.4% | 4,370,400 |
| 2016/08/22 | 4,305 | 4,310 | 4,205 | 4,225 | -50 | -1.2% | 1,976,400 |
| 2016/08/19 | 4,240 | 4,295 | 4,187.5 | 4,275 | +47.5 | +1.1% | 2,377,600 |
| 2016/08/18 | 4,212.5 | 4,322.5 | 4,170 | 4,227.5 | -40 | -0.9% | 2,939,600 |
| 2016/08/17 | 4,427.5 | 4,465 | 4,252.5 | 4,267.5 | -175 | -3.9% | 4,678,400 |
| 2016/08/16 | 4,262.5 | 4,442.5 | 4,242.5 | 4,442.5 | +172.5 | +4% | 5,088,000 |
| 2016/08/15 | 4,325 | 4,360 | 4,235 | 4,270 | -102.5 | -2.3% | 3,521,200 |
| 2016/08/12 | 4,250 | 4,400 | 4,170 | 4,372.5 | +205 | +4.9% | 9,623,600 |
| 2016/08/10 | 4,015 | 4,220 | 3,972.5 | 4,167.5 | +160 | +4% | 5,402,400 |
| 2016/08/09 | 3,950 | 4,022.5 | 3,860 | 4,007.5 | +92.5 | +2.4% | 4,223,200 |
| 2016/08/08 | 4,050 | 4,100 | 3,895 | 3,915 | -217.5 | -5.3% | 5,120,400 |
| 2016/08/05 | 4,047.5 | 4,160 | 4,005 | 4,132.5 | +120 | +3% | 4,923,200 |
| 2016/08/04 | 4,187.5 | 4,282.5 | 3,942.5 | 4,012.5 | -115 | -2.8% | 8,121,600 |
| 2016/08/03 | 4,600 | 4,672.5 | 4,120 | 4,127.5 | -412.5 | -9.1% | 11,332,000 |
| 2016/08/02 | 4,342.5 | 4,587.5 | 4,325 | 4,540 | +220 | +5.1% | 7,479,200 |
| 2016/08/01 | 4,052.5 | 4,415 | 4,032.5 | 4,320 | +232.5 | +5.7% | 7,356,000 |
| 2016/07/29 | 4,025 | 4,115 | 3,827.5 | 4,087.5 | +57.5 | +1.4% | 4,399,200 |
1951～
2000
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 | 127,300円 | +197.7% | - | 0.00% | 52.02倍 | 1.66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 | 348,000円 | +3.0% | +27.5% | 2.30% | 22.03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 | 232,400円 | +9.6% | +17.5% | 1.98% | 13.13倍 | 1.29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 | 392,500円 | +11.1% | +20.6% | 3.06% | 22.99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 | 153,000円 | +3.2% | +4.5% | 3.40% | 17.58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
