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 |
|---|---|---|---|---|---|---|---|
| 2016/04/25 | 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 |
| 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 |
2251～
2300
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
