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 |
|---|---|---|---|---|---|---|---|
| 2016/05/18 | 5,560 | 5,655 | 4,415 | 4,497.5 | -1,090 | -19.5% | 17,394,800 |
| 2016/05/17 | 5,302.5 | 5,830 | 5,150 | 5,587.5 | +205 | +3.8% | 9,262,000 |
| 2016/05/16 | 6,425 | 6,517.5 | 5,275 | 5,382.5 | -937.5 | -14.8% | 10,593,600 |
| 2016/05/13 | 5,890 | 6,370 | 5,885 | 6,320 | +305 | +5.1% | 4,890,400 |
| 2016/05/12 | 6,320 | 6,410 | 5,905 | 6,015 | -355 | -5.6% | 4,086,800 |
| 2016/05/11 | 6,150 | 6,397.5 | 6,077.5 | 6,370 | +117.5 | +1.9% | 3,990,800 |
| 2016/05/10 | 6,355 | 6,425 | 6,155 | 6,252.5 | -180 | -2.8% | 4,482,000 |
| 2016/05/09 | 6,107.5 | 6,545 | 6,015 | 6,432.5 | +312.5 | +5.1% | 7,846,800 |
| 2016/05/06 | 5,797.5 | 6,150 | 5,685 | 6,120 | +477.5 | +8.5% | 4,834,400 |
| 2016/05/02 | 5,475 | 5,737.5 | 5,430 | 5,642.5 | +25 | +0.4% | 3,287,600 |
| 2016/04/28 | 5,752.5 | 5,815 | 5,477.5 | 5,617.5 | -207.5 | -3.6% | 3,348,800 |
| 2016/04/27 | 5,690 | 5,832.5 | 5,555 | 5,825 | +180 | +3.2% | 3,876,000 |
| 2016/04/26 | 5,625 | 5,947.5 | 5,475 | 5,645 | -162.5 | -2.8% | 7,096,000 |
| 2016/04/25 | 6,120 | 6,195 | 5,800 | 5,807.5 | -437.5 | -7% | 6,161,200 |
| 2016/04/22 | 6,025 | 6,245 | 5,662.5 | 6,245 | +212.5 | +3.5% | 7,785,200 |
| 2016/04/21 | 6,127.5 | 6,212.5 | 5,962.5 | 6,032.5 | +155 | +2.6% | 11,270,000 |
| 2016/04/20 | 6,202.5 | 6,292.5 | 5,750 | 5,877.5 | -362.5 | -5.8% | 14,859,200 |
| 2016/04/19 | 5,492.5 | 6,240 | 5,435 | 6,240 | +950 | +18% | 21,368,000 |
| 2016/04/18 | 5,022.5 | 5,320 | 5,000 | 5,290 | +315 | +6.3% | 12,767,200 |
| 2016/04/15 | 4,875 | 5,022.5 | 4,870 | 4,975 | +7.5 | +0.2% | 5,474,400 |
| 2016/04/14 | 5,050 | 5,072.5 | 4,922.5 | 4,967.5 | -20 | -0.4% | 5,216,800 |
| 2016/04/13 | 4,777.5 | 5,055 | 4,727.5 | 4,987.5 | +150 | +3.1% | 8,901,600 |
| 2016/04/12 | 4,962.5 | 5,117.5 | 4,787.5 | 4,837.5 | -197.5 | -3.9% | 10,930,800 |
| 2016/04/11 | 5,250 | 5,262.5 | 4,942.5 | 5,035 | +32.5 | +0.6% | 11,741,600 |
| 2016/04/08 | 4,727.5 | 5,215 | 4,640 | 5,002.5 | +707.5 | +16.5% | 24,107,600 |
| 2016/04/07 | 4,295 | 4,295 | 4,075 | 4,295 | +750 | +21.2% | 9,519,200 |
| 2016/04/06 | 3,465 | 3,640 | 3,345 | 3,545 | +62.5 | +1.8% | 11,952,400 |
| 2016/04/05 | 3,782.5 | 3,885 | 3,482.5 | 3,482.5 | -347.5 | -9.1% | 9,818,000 |
| 2016/04/04 | 3,787.5 | 4,030 | 3,675 | 3,830 | +42.5 | +1.1% | 8,972,400 |
| 2016/04/01 | 4,025 | 4,030 | 3,755 | 3,787.5 | -270 | -6.7% | 7,580,400 |
| 2016/03/31 | 4,222.5 | 4,272.5 | 4,055 | 4,057.5 | -165 | -3.9% | 4,540,000 |
| 2016/03/30 | 4,342.5 | 4,410 | 4,127.5 | 4,222.5 | -150 | -3.4% | 6,236,800 |
| 2016/03/29 | 4,395 | 4,480 | 4,315 | 4,372.5 | -37.5 | -0.9% | 6,431,200 |
| 2016/03/28 | 4,127.5 | 4,497.5 | 4,030 | 4,410 | +442.5 | +11.2% | 12,695,600 |
| 2016/03/25 | 4,050 | 4,120 | 3,932.5 | 3,967.5 | -97.5 | -2.4% | 3,764,400 |
| 2016/03/24 | 3,952.5 | 4,115 | 3,805 | 4,065 | +27.5 | +0.7% | 8,118,000 |
| 2016/03/23 | 4,100 | 4,360 | 3,997.5 | 4,037.5 | +7.5 | +0.2% | 9,786,800 |
| 2016/03/22 | 4,127.5 | 4,170 | 3,992.5 | 4,030 | -117.5 | -2.8% | 4,696,800 |
| 2016/03/18 | 3,990 | 4,155 | 3,865 | 4,147.5 | +97.5 | +2.4% | 7,686,800 |
| 2016/03/17 | 4,325 | 4,330 | 4,010 | 4,050 | -230 | -5.4% | 6,913,200 |
| 2016/03/16 | 4,355 | 4,417.5 | 4,252.5 | 4,280 | -95 | -2.2% | 4,329,600 |
| 2016/03/15 | 4,437.5 | 4,537.5 | 4,327.5 | 4,375 | -80 | -1.8% | 4,539,600 |
| 2016/03/14 | 4,650 | 4,660 | 4,420 | 4,455 | -42.5 | -0.9% | 7,226,400 |
| 2016/03/11 | 4,165 | 4,540 | 4,130 | 4,497.5 | +290 | +6.9% | 9,234,400 |
| 2016/03/10 | 4,300 | 4,307.5 | 4,177.5 | 4,207.5 | -47.5 | -1.1% | 4,108,400 |
| 2016/03/09 | 4,182.5 | 4,307.5 | 4,132.5 | 4,255 | -110 | -2.5% | 8,567,600 |
| 2016/03/08 | 4,550 | 4,605 | 4,242.5 | 4,365 | -147.5 | -3.3% | 9,700,800 |
| 2016/03/07 | 4,420 | 4,575 | 4,375 | 4,512.5 | +30 | +0.7% | 6,356,400 |
| 2016/03/04 | 4,502.5 | 4,725 | 4,402.5 | 4,482.5 | -10 | -0.2% | 13,082,400 |
| 2016/03/03 | 4,017.5 | 4,495 | 3,992.5 | 4,492.5 | +477.5 | +11.9% | 12,117,600 |
2051～
2100
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
