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 |
|---|---|---|---|---|---|---|---|
| 2017/02/20 | 3,470 | 3,492.5 | 3,375 | 3,385 | -110 | -3.1% | 2,062,800 |
| 2017/02/17 | 3,450 | 3,542.5 | 3,395 | 3,495 | +35 | +1% | 2,580,800 |
| 2017/02/16 | 3,382.5 | 3,525 | 3,362.5 | 3,460 | +97.5 | +2.9% | 3,333,200 |
| 2017/02/15 | 3,310 | 3,430 | 3,282.5 | 3,362.5 | +52.5 | +1.6% | 3,001,600 |
| 2017/02/14 | 3,225 | 3,337.5 | 3,175 | 3,310 | +132.5 | +4.2% | 3,117,200 |
| 2017/02/13 | 3,175 | 3,232.5 | 3,100 | 3,177.5 | -105 | -3.2% | 4,416,000 |
| 2017/02/10 | 3,310 | 3,327.5 | 3,275 | 3,282.5 | -7.5 | -0.2% | 1,210,000 |
| 2017/02/09 | 3,287.5 | 3,327.5 | 3,285 | 3,290 | -22.5 | -0.7% | 947,200 |
| 2017/02/08 | 3,325 | 3,342.5 | 3,295 | 3,312.5 | -30 | -0.9% | 816,400 |
| 2017/02/07 | 3,302.5 | 3,385 | 3,257.5 | 3,342.5 | +35 | +1.1% | 1,986,800 |
| 2017/02/06 | 3,437.5 | 3,440 | 3,307.5 | 3,307.5 | -130 | -3.8% | 2,213,600 |
| 2017/02/03 | 3,350 | 3,440 | 3,335 | 3,437.5 | +112.5 | +3.4% | 2,721,600 |
| 2017/02/02 | 3,287.5 | 3,355 | 3,285 | 3,325 | +40 | +1.2% | 1,800,800 |
| 2017/02/01 | 3,270 | 3,307.5 | 3,255 | 3,285 | +12.5 | +0.4% | 1,641,200 |
| 2017/01/31 | 3,312.5 | 3,312.5 | 3,270 | 3,272.5 | -60 | -1.8% | 1,213,200 |
| 2017/01/30 | 3,302.5 | 3,352.5 | 3,270 | 3,332.5 | +32.5 | +1% | 1,257,200 |
| 2017/01/27 | 3,332.5 | 3,355 | 3,295 | 3,300 | -35 | -1% | 1,199,200 |
| 2017/01/26 | 3,362.5 | 3,385 | 3,322.5 | 3,335 | -5 | -0.1% | 1,842,000 |
| 2017/01/25 | 3,312.5 | 3,347.5 | 3,287.5 | 3,340 | +42.5 | +1.3% | 1,554,000 |
| 2017/01/24 | 3,250 | 3,315 | 3,227.5 | 3,297.5 | +27.5 | +0.8% | 1,460,800 |
| 2017/01/23 | 3,322.5 | 3,332.5 | 3,257.5 | 3,270 | -27.5 | -0.8% | 1,779,200 |
| 2017/01/20 | 3,300 | 3,345 | 3,275 | 3,297.5 | -17.5 | -0.5% | 1,396,800 |
| 2017/01/19 | 3,362.5 | 3,387.5 | 3,307.5 | 3,315 | -45 | -1.3% | 1,422,400 |
| 2017/01/18 | 3,337.5 | 3,395 | 3,300 | 3,360 | +47.5 | +1.4% | 2,137,200 |
| 2017/01/17 | 3,310 | 3,365 | 3,267.5 | 3,312.5 | -15 | -0.5% | 1,485,200 |
| 2017/01/16 | 3,387.5 | 3,405 | 3,305 | 3,327.5 | -52.5 | -1.6% | 1,471,600 |
| 2017/01/13 | 3,300 | 3,382.5 | 3,297.5 | 3,380 | +65 | +2% | 1,783,200 |
| 2017/01/12 | 3,300 | 3,382.5 | 3,250 | 3,315 | -37.5 | -1.1% | 2,846,400 |
| 2017/01/11 | 3,445 | 3,452.5 | 3,347.5 | 3,352.5 | -82.5 | -2.4% | 2,416,000 |
| 2017/01/10 | 3,510 | 3,580 | 3,415 | 3,435 | -72.5 | -2.1% | 3,078,000 |
| 2017/01/06 | 3,577.5 | 3,645 | 3,505 | 3,507.5 | -100 | -2.8% | 3,941,200 |
| 2017/01/05 | 3,452.5 | 3,615 | 3,430 | 3,607.5 | +177.5 | +5.2% | 4,771,600 |
| 2017/01/04 | 3,392.5 | 3,460 | 3,350 | 3,430 | +67.5 | +2% | 2,683,200 |
| 2016/12/30 | 3,297.5 | 3,420 | 3,297.5 | 3,362.5 | +40 | +1.2% | 2,948,000 |
| 2016/12/29 | 3,280 | 3,322.5 | 3,225 | 3,322.5 | ±0 | ±0% | 2,144,800 |
| 2016/12/28 | 3,300 | 3,337.5 | 3,272.5 | 3,322.5 | +42.5 | +1.3% | 1,525,200 |
| 2016/12/27 | 3,265 | 3,345 | 3,262.5 | 3,280 | +32.5 | +1% | 3,294,400 |
| 2016/12/26 | 3,187.5 | 3,277.5 | 3,165 | 3,247.5 | +60 | +1.9% | 3,296,400 |
| 2016/12/22 | 3,335 | 3,335 | 3,155 | 3,187.5 | -72.5 | -2.2% | 4,050,800 |
| 2016/12/21 | 3,407.5 | 3,415 | 3,250 | 3,260 | -135 | -4% | 3,134,400 |
| 2016/12/20 | 3,232.5 | 3,420 | 3,232.5 | 3,395 | +182.5 | +5.7% | 3,449,200 |
| 2016/12/19 | 3,197.5 | 3,252.5 | 3,170 | 3,212.5 | -40 | -1.2% | 2,206,400 |
| 2016/12/16 | 3,335 | 3,355 | 3,237.5 | 3,252.5 | -105 | -3.1% | 3,190,400 |
| 2016/12/15 | 3,415 | 3,430 | 3,312.5 | 3,357.5 | -22.5 | -0.7% | 2,321,600 |
| 2016/12/14 | 3,507.5 | 3,527.5 | 3,365 | 3,380 | -85 | -2.5% | 2,917,600 |
| 2016/12/13 | 3,405 | 3,530 | 3,390 | 3,465 | +25 | +0.7% | 3,632,000 |
| 2016/12/12 | 3,375 | 3,500 | 3,292.5 | 3,440 | +127.5 | +3.8% | 5,033,200 |
| 2016/12/09 | 3,172.5 | 3,357.5 | 3,137.5 | 3,312.5 | +190 | +6.1% | 5,039,200 |
| 2016/12/08 | 3,287.5 | 3,320 | 3,117.5 | 3,122.5 | -242.5 | -7.2% | 6,954,000 |
| 2016/12/07 | 3,480 | 3,495 | 3,365 | 3,365 | -115 | -3.3% | 3,156,800 |
2051～
2100
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
