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 |
|---|---|---|---|---|---|---|---|
| 2016/03/02 | 4,000 | 4,062.5 | 3,945 | 4,015 | +52.5 | +1.3% | 6,737,600 |
| 2016/03/01 | 3,937.5 | 4,007.5 | 3,897.5 | 3,962.5 | +42.5 | +1.1% | 7,687,200 |
| 2016/02/29 | 3,737.5 | 3,980 | 3,702.5 | 3,920 | +240 | +6.5% | 10,070,000 |
| 2016/02/26 | 3,755 | 3,785 | 3,590 | 3,680 | -40 | -1.1% | 7,358,400 |
| 2016/02/25 | 3,755 | 3,802.5 | 3,672.5 | 3,720 | +10 | +0.3% | 7,936,000 |
| 2016/02/24 | 3,475 | 3,770 | 3,412.5 | 3,710 | +162.5 | +4.6% | 11,335,200 |
| 2016/02/23 | 3,687.5 | 3,707.5 | 3,512.5 | 3,547.5 | -127.5 | -3.5% | 9,222,400 |
| 2016/02/22 | 3,500 | 3,740 | 3,495 | 3,675 | +162.5 | +4.6% | 12,466,000 |
| 2016/02/19 | 3,332.5 | 3,525 | 3,275 | 3,512.5 | +137.5 | +4.1% | 9,724,400 |
| 2016/02/18 | 3,210 | 3,432.5 | 3,160 | 3,375 | +290 | +9.4% | 13,929,600 |
| 2016/02/17 | 2,875 | 3,120 | 2,875 | 3,085 | +205 | +7.1% | 11,424,400 |
| 2016/02/16 | 2,770 | 2,957.5 | 2,750 | 2,880 | +82.5 | +2.9% | 6,312,800 |
| 2016/02/15 | 2,912.5 | 2,920 | 2,645 | 2,797.5 | +72.5 | +2.7% | 9,758,000 |
| 2016/02/12 | 2,785 | 2,967.5 | 2,715 | 2,725 | +200 | +7.9% | 15,386,000 |
| 2016/02/10 | 2,672.5 | 2,710 | 2,415 | 2,525 | -75 | -2.9% | 7,839,200 |
| 2016/02/09 | 2,720 | 2,770 | 2,587.5 | 2,600 | -297.5 | -10.3% | 7,626,800 |
| 2016/02/08 | 2,757.5 | 2,925 | 2,665 | 2,897.5 | +65 | +2.3% | 5,907,200 |
| 2016/02/05 | 2,812.5 | 2,970 | 2,647.5 | 2,832.5 | -45 | -1.6% | 8,667,200 |
| 2016/02/04 | 3,175 | 3,187.5 | 2,870 | 2,877.5 | -322.5 | -10.1% | 8,324,800 |
| 2016/02/03 | 3,150 | 3,217.5 | 3,055 | 3,200 | +60 | +1.9% | 6,931,600 |
| 2016/02/02 | 3,150 | 3,275 | 3,115 | 3,140 | -75 | -2.3% | 5,340,000 |
| 2016/02/01 | 3,000 | 3,295 | 2,982.5 | 3,215 | +215 | +7.2% | 9,382,000 |
| 2016/01/29 | 2,980 | 3,025 | 2,857.5 | 3,000 | +57.5 | +2% | 9,300,000 |
| 2016/01/28 | 2,662.5 | 3,025 | 2,627.5 | 2,942.5 | +290 | +10.9% | 12,174,400 |
| 2016/01/27 | 2,625 | 2,695 | 2,570 | 2,652.5 | +102.5 | +4% | 5,116,000 |
| 2016/01/26 | 2,505 | 2,647.5 | 2,487.5 | 2,550 | -7.5 | -0.3% | 4,542,800 |
| 2016/01/25 | 2,537.5 | 2,592.5 | 2,487.5 | 2,557.5 | +52.5 | +2.1% | 4,015,600 |
| 2016/01/22 | 2,475 | 2,510 | 2,410 | 2,505 | +127.5 | +5.4% | 4,946,800 |
| 2016/01/21 | 2,400 | 2,545 | 2,345 | 2,377.5 | -7.5 | -0.3% | 8,700,800 |
| 2016/01/20 | 2,550 | 2,585 | 2,372.5 | 2,385 | -185 | -7.2% | 4,985,200 |
| 2016/01/19 | 2,592.5 | 2,687.5 | 2,492.5 | 2,570 | +82.5 | +3.3% | 8,480,800 |
| 2016/01/18 | 2,332.5 | 2,490 | 2,270 | 2,487.5 | +5 | +0.2% | 4,829,200 |
| 2016/01/15 | 2,580 | 2,642.5 | 2,460 | 2,482.5 | -67.5 | -2.6% | 3,527,600 |
| 2016/01/14 | 2,445 | 2,567.5 | 2,415 | 2,550 | -67.5 | -2.6% | 4,552,000 |
| 2016/01/13 | 2,557.5 | 2,667.5 | 2,462.5 | 2,617.5 | +70 | +2.7% | 4,540,800 |
| 2016/01/12 | 2,717.5 | 2,772.5 | 2,360 | 2,547.5 | -245 | -8.8% | 7,553,200 |
| 2016/01/08 | 2,795 | 2,862.5 | 2,667.5 | 2,792.5 | -45 | -1.6% | 5,382,000 |
| 2016/01/07 | 2,682.5 | 2,927.5 | 2,680 | 2,837.5 | +140 | +5.2% | 6,736,000 |
| 2016/01/06 | 2,750 | 2,810 | 2,672.5 | 2,697.5 | -90 | -3.2% | 4,734,000 |
| 2016/01/05 | 2,565 | 2,825 | 2,537.5 | 2,787.5 | +212.5 | +8.3% | 7,888,800 |
| 2016/01/04 | 2,467.5 | 2,707.5 | 2,462.5 | 2,575 | +87.5 | +3.5% | 6,949,600 |
| 2015/12/30 | 2,525 | 2,552.5 | 2,455 | 2,487.5 | -37.5 | -1.5% | 2,986,800 |
| 2015/12/29 | 2,380 | 2,562.5 | 2,365 | 2,525 | +130 | +5.4% | 4,635,200 |
| 2015/12/28 | 2,437.5 | 2,465 | 2,377.5 | 2,395 | -22.5 | -0.9% | 2,937,200 |
| 2015/12/25 | 2,310 | 2,417.5 | 2,307.5 | 2,417.5 | +95 | +4.1% | 3,242,800 |
| 2015/12/24 | 2,472.5 | 2,475 | 2,290 | 2,322.5 | -102.5 | -4.2% | 4,411,600 |
| 2015/12/22 | 2,302.5 | 2,470 | 2,287.5 | 2,425 | +102.5 | +4.4% | 4,769,600 |
| 2015/12/21 | 2,275 | 2,352.5 | 2,237.5 | 2,322.5 | +17.5 | +0.8% | 3,380,800 |
| 2015/12/18 | 2,262.5 | 2,420 | 2,225 | 2,305 | +10 | +0.4% | 5,513,200 |
| 2015/12/17 | 2,375 | 2,387.5 | 2,237.5 | 2,295 | -102.5 | -4.3% | 4,160,000 |
2101～
2150
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
