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 |
|---|---|---|---|---|---|---|---|
| 2016/07/28 | 4,000 | 4,085 | 3,980 | 4,030 | +30 | +0.8% | 2,485,600 |
| 2016/07/27 | 4,137.5 | 4,152.5 | 4,000 | 4,000 | -90 | -2.2% | 3,496,000 |
| 2016/07/26 | 4,087.5 | 4,195 | 4,062.5 | 4,090 | -27.5 | -0.7% | 2,842,400 |
| 2016/07/25 | 4,090 | 4,235 | 3,992.5 | 4,117.5 | +27.5 | +0.7% | 4,678,800 |
| 2016/07/22 | 4,025 | 4,185 | 3,962.5 | 4,090 | -5 | -0.1% | 3,595,200 |
| 2016/07/21 | 4,125 | 4,212.5 | 3,987.5 | 4,095 | ±0 | ±0% | 3,172,000 |
| 2016/07/20 | 4,250 | 4,435 | 4,052.5 | 4,095 | -125 | -3% | 7,458,800 |
| 2016/07/19 | 3,977.5 | 4,282.5 | 3,810 | 4,220 | +52.5 | +1.3% | 8,230,000 |
| 2016/07/15 | 4,372.5 | 4,375 | 4,150 | 4,167.5 | -255 | -5.8% | 6,106,800 |
| 2016/07/14 | 4,300 | 4,537.5 | 4,252.5 | 4,422.5 | +215 | +5.1% | 7,929,200 |
| 2016/07/13 | 4,355 | 4,370 | 4,120 | 4,207.5 | -110 | -2.5% | 5,649,200 |
| 2016/07/12 | 4,380 | 4,447.5 | 4,315 | 4,317.5 | -70 | -1.6% | 4,470,800 |
| 2016/07/11 | 4,355 | 4,427.5 | 4,212.5 | 4,387.5 | +155 | +3.7% | 6,678,800 |
| 2016/07/08 | 4,247.5 | 4,300 | 3,985 | 4,232.5 | -25 | -0.6% | 10,918,000 |
| 2016/07/07 | 4,700 | 4,777.5 | 4,237.5 | 4,257.5 | -247.5 | -5.5% | 10,534,400 |
| 2016/07/06 | 4,462.5 | 4,600 | 4,370 | 4,505 | -230 | -4.9% | 8,480,800 |
| 2016/07/05 | 4,820 | 4,822.5 | 4,687.5 | 4,735 | -97.5 | -2% | 4,835,200 |
| 2016/07/04 | 4,695 | 4,845 | 4,640 | 4,832.5 | +155 | +3.3% | 6,196,000 |
| 2016/07/01 | 4,750 | 4,800 | 4,502.5 | 4,677.5 | -47.5 | -1% | 9,353,200 |
| 2016/06/30 | 4,587.5 | 4,920 | 4,532.5 | 4,725 | +395 | +9.1% | 13,718,000 |
| 2016/06/29 | 4,295 | 4,412.5 | 4,225 | 4,330 | +217.5 | +5.3% | 8,665,600 |
| 2016/06/28 | 3,802.5 | 4,147.5 | 3,780 | 4,112.5 | +232.5 | +6% | 10,228,400 |
| 2016/06/27 | 3,755 | 4,000 | 3,682.5 | 3,880 | +200 | +5.4% | 10,225,600 |
| 2016/06/24 | 4,200 | 4,365 | 3,240 | 3,680 | -245 | -6.2% | 22,991,200 |
| 2016/06/23 | 3,825 | 3,965 | 3,725 | 3,925 | +2.5 | +0.1% | 7,703,600 |
| 2016/06/22 | 3,970 | 4,135 | 3,867.5 | 3,922.5 | -110 | -2.7% | 8,018,000 |
| 2016/06/21 | 3,825 | 4,120 | 3,765 | 4,032.5 | +217.5 | +5.7% | 9,740,000 |
| 2016/06/20 | 3,850 | 3,905 | 3,677.5 | 3,815 | +65 | +1.7% | 10,748,400 |
| 2016/06/17 | 4,060 | 4,075 | 3,655 | 3,750 | -110 | -2.8% | 13,125,600 |
| 2016/06/16 | 4,215 | 4,255 | 3,702.5 | 3,860 | -440 | -10.2% | 16,291,600 |
| 2016/06/15 | 4,117.5 | 4,342.5 | 3,967.5 | 4,300 | +227.5 | +5.6% | 16,368,400 |
| 2016/06/14 | 4,815 | 4,825 | 3,950 | 4,072.5 | -852.5 | -17.3% | 19,400,000 |
| 2016/06/13 | 5,105 | 5,137.5 | 4,907.5 | 4,925 | -340 | -6.5% | 5,847,600 |
| 2016/06/10 | 5,407.5 | 5,420 | 5,237.5 | 5,265 | +32.5 | +0.6% | 5,800,000 |
| 2016/06/09 | 5,212.5 | 5,425 | 5,187.5 | 5,232.5 | +40 | +0.8% | 8,228,800 |
| 2016/06/08 | 5,120 | 5,275 | 5,095 | 5,192.5 | +87.5 | +1.7% | 4,802,400 |
| 2016/06/07 | 5,150 | 5,195 | 5,047.5 | 5,105 | +22.5 | +0.4% | 4,507,200 |
| 2016/06/06 | 5,140 | 5,185 | 5,017.5 | 5,082.5 | -182.5 | -3.5% | 5,848,400 |
| 2016/06/03 | 5,000 | 5,285 | 4,895 | 5,265 | +217.5 | +4.3% | 9,858,800 |
| 2016/06/02 | 5,162.5 | 5,245 | 4,855 | 5,047.5 | -65 | -1.3% | 8,196,400 |
| 2016/06/01 | 5,197.5 | 5,317.5 | 5,040 | 5,112.5 | -155 | -2.9% | 6,187,600 |
| 2016/05/31 | 5,447.5 | 5,477.5 | 5,160 | 5,267.5 | -142.5 | -2.6% | 7,907,200 |
| 2016/05/30 | 5,217.5 | 5,470 | 5,202.5 | 5,410 | +285 | +5.6% | 8,526,000 |
| 2016/05/27 | 5,082.5 | 5,290 | 5,002.5 | 5,125 | +135 | +2.7% | 9,549,200 |
| 2016/05/26 | 4,895 | 5,087.5 | 4,635 | 4,990 | +15 | +0.3% | 11,313,600 |
| 2016/05/25 | 5,097.5 | 5,152.5 | 4,892.5 | 4,975 | -60 | -1.2% | 6,386,800 |
| 2016/05/24 | 5,157.5 | 5,340 | 5,005 | 5,035 | -185 | -3.5% | 8,546,800 |
| 2016/05/23 | 4,850 | 5,245 | 4,790 | 5,220 | +470 | +9.9% | 13,536,400 |
| 2016/05/20 | 4,712.5 | 4,850 | 4,530 | 4,750 | -50 | -1% | 8,454,800 |
| 2016/05/19 | 4,765 | 4,910 | 4,612.5 | 4,800 | +302.5 | +6.7% | 8,922,000 |
2001～
2050
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
