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 |
|---|---|---|---|---|---|---|---|
| 2015/09/10 | 935 | 957.5 | 923.8 | 942.5 | -27.5 | -2.8% | 2,925,600 |
| 2015/09/09 | 987.5 | 993.8 | 950 | 970 | +28.7 | +3% | 2,349,200 |
| 2015/09/08 | 986.3 | 1,000 | 933.8 | 941.3 | -27.5 | -2.8% | 1,720,400 |
| 2015/09/07 | 951.3 | 991.3 | 913.8 | 968.8 | -16.2 | -1.6% | 3,791,600 |
| 2015/09/04 | 1,095 | 1,101.3 | 960 | 985 | -115 | -10.5% | 5,156,400 |
| 2015/09/03 | 1,062.5 | 1,132.5 | 1,037.5 | 1,100 | +72.5 | +7.1% | 7,646,800 |
| 2015/09/02 | 1,027.5 | 1,027.5 | 1,027.5 | 1,027.5 | -175 | -14.6% | 193,200 |
| 2015/09/01 | 1,257.5 | 1,282.5 | 1,202.5 | 1,202.5 | -80 | -6.2% | 2,014,000 |
| 2015/08/31 | 1,282.5 | 1,312.5 | 1,246.3 | 1,282.5 | -15 | -1.2% | 1,752,400 |
| 2015/08/28 | 1,310 | 1,322.5 | 1,277.5 | 1,297.5 | +40 | +3.2% | 1,756,800 |
| 2015/08/27 | 1,305 | 1,332.5 | 1,257.5 | 1,257.5 | -30 | -2.3% | 2,612,000 |
| 2015/08/26 | 1,225 | 1,292.5 | 1,208.8 | 1,287.5 | +136.2 | +11.8% | 3,553,600 |
| 2015/08/25 | 1,150 | 1,322.5 | 1,076.3 | 1,151.3 | -48.7 | -4.1% | 6,212,000 |
| 2015/08/24 | 1,275 | 1,355 | 1,150 | 1,200 | -190 | -13.7% | 6,303,200 |
| 2015/08/21 | 1,425 | 1,460 | 1,387.5 | 1,390 | -97.5 | -6.6% | 2,309,600 |
| 2015/08/20 | 1,465 | 1,522.5 | 1,455 | 1,487.5 | -2.5 | -0.2% | 1,372,800 |
| 2015/08/19 | 1,517.5 | 1,532.5 | 1,470 | 1,490 | -37.5 | -2.5% | 1,450,000 |
| 2015/08/18 | 1,505 | 1,552.5 | 1,502.5 | 1,527.5 | +7.5 | +0.5% | 1,152,800 |
| 2015/08/17 | 1,517.5 | 1,562.5 | 1,502.5 | 1,520 | -5 | -0.3% | 1,468,000 |
| 2015/08/14 | 1,575 | 1,590 | 1,500 | 1,525 | -45 | -2.9% | 2,646,400 |
| 2015/08/13 | 1,677.5 | 1,680 | 1,545 | 1,570 | -157.5 | -9.1% | 5,984,800 |
| 2015/08/12 | 1,712.5 | 1,745 | 1,687.5 | 1,727.5 | -22.5 | -1.3% | 2,457,200 |
| 2015/08/11 | 1,712.5 | 1,855 | 1,675 | 1,750 | +37.5 | +2.2% | 5,245,600 |
| 2015/08/10 | 1,782.5 | 1,830 | 1,687.5 | 1,712.5 | -70 | -3.9% | 5,618,000 |
| 2015/08/07 | 1,750 | 1,782.5 | 1,710 | 1,782.5 | +250 | +16.3% | 6,061,200 |
| 2015/08/06 | 1,625 | 1,627.5 | 1,530 | 1,532.5 | -87.5 | -5.4% | 1,659,200 |
| 2015/08/05 | 1,537.5 | 1,662.5 | 1,520 | 1,620 | +80 | +5.2% | 2,013,600 |
| 2015/08/04 | 1,517.5 | 1,562.5 | 1,510 | 1,540 | +10 | +0.7% | 836,400 |
| 2015/08/03 | 1,557.5 | 1,565 | 1,525 | 1,530 | -45 | -2.9% | 797,200 |
| 2015/07/31 | 1,532.5 | 1,577.5 | 1,532.5 | 1,575 | +37.5 | +2.4% | 808,400 |
| 2015/07/30 | 1,572.5 | 1,587.5 | 1,515 | 1,537.5 | -35 | -2.2% | 1,366,000 |
| 2015/07/29 | 1,600 | 1,620 | 1,557.5 | 1,572.5 | -27.5 | -1.7% | 1,428,800 |
| 2015/07/28 | 1,617.5 | 1,672.5 | 1,575 | 1,600 | +30 | +1.9% | 4,178,400 |
| 2015/07/27 | 1,630 | 1,640 | 1,537.5 | 1,570 | -110 | -6.5% | 2,548,000 |
| 2015/07/24 | 1,630 | 1,685 | 1,587.5 | 1,680 | +25 | +1.5% | 2,410,800 |
| 2015/07/23 | 1,712.5 | 1,722.5 | 1,655 | 1,655 | -70 | -4.1% | 2,022,000 |
| 2015/07/22 | 1,690 | 1,745 | 1,685 | 1,725 | ±0 | ±0% | 1,554,400 |
| 2015/07/21 | 1,777.5 | 1,787.5 | 1,725 | 1,725 | -42.5 | -2.4% | 3,318,000 |
| 2015/07/17 | 1,697.5 | 1,767.5 | 1,682.5 | 1,767.5 | +72.5 | +4.3% | 2,174,400 |
| 2015/07/16 | 1,712.5 | 1,745 | 1,685 | 1,695 | -12.5 | -0.7% | 2,234,000 |
| 2015/07/15 | 1,677.5 | 1,775 | 1,672.5 | 1,707.5 | +22.5 | +1.3% | 3,617,600 |
| 2015/07/14 | 1,650 | 1,742.5 | 1,650 | 1,685 | +72.5 | +4.5% | 4,529,200 |
| 2015/07/13 | 1,565 | 1,640 | 1,547.5 | 1,612.5 | +87.5 | +5.7% | 2,930,800 |
| 2015/07/10 | 1,620 | 1,645 | 1,520 | 1,525 | -107.5 | -6.6% | 3,315,600 |
| 2015/07/09 | 1,550 | 1,657.5 | 1,465 | 1,632.5 | -5 | -0.3% | 5,410,400 |
| 2015/07/08 | 1,700 | 1,710 | 1,557.5 | 1,637.5 | -75 | -4.4% | 4,260,400 |
| 2015/07/07 | 1,740 | 1,770 | 1,705 | 1,712.5 | +22.5 | +1.3% | 2,150,400 |
| 2015/07/06 | 1,702.5 | 1,775 | 1,670 | 1,690 | -65 | -3.7% | 2,864,400 |
| 2015/07/03 | 1,800 | 1,800 | 1,717.5 | 1,755 | -40 | -2.2% | 2,311,200 |
| 2015/07/02 | 1,837.5 | 1,845 | 1,782.5 | 1,795 | -35 | -1.9% | 2,364,800 |
2401～
2450
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
