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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 998.8 | 1,066.3 | 995 | 1,033.8 | -6.2 | -0.6% | 1,321,200 |
| 2014/11/11 | 1,062.5 | 1,070 | 1,026.3 | 1,040 | -31.3 | -2.9% | 793,600 |
| 2014/11/10 | 1,097.5 | 1,098.8 | 1,067.5 | 1,071.3 | -21.2 | -1.9% | 716,000 |
| 2014/11/07 | 1,073.8 | 1,102.5 | 1,068.8 | 1,092.5 | +28.7 | +2.7% | 728,400 |
| 2014/11/06 | 1,096.3 | 1,110 | 1,043.8 | 1,063.8 | -15 | -1.4% | 1,261,600 |
| 2014/11/05 | 1,050 | 1,083.8 | 1,033.8 | 1,078.8 | +26.3 | +2.5% | 1,060,000 |
| 2014/11/04 | 1,093.8 | 1,095 | 1,033.8 | 1,052.5 | +8.7 | +0.8% | 1,386,800 |
| 2014/10/31 | 1,060 | 1,073.8 | 1,000 | 1,043.8 | -16.2 | -1.5% | 2,657,600 |
| 2014/10/30 | 1,120 | 1,141.3 | 1,055 | 1,060 | -68.8 | -6.1% | 1,608,800 |
| 2014/10/29 | 1,121.3 | 1,188.8 | 1,110 | 1,128.8 | -86.2 | -7.1% | 2,692,800 |
| 2014/10/28 | 1,173.8 | 1,217.5 | 1,171.3 | 1,215 | +27.5 | +2.3% | 1,141,600 |
| 2014/10/27 | 1,167.5 | 1,196.3 | 1,156.3 | 1,187.5 | +36.2 | +3.1% | 950,800 |
| 2014/10/24 | 1,135 | 1,152.5 | 1,117.5 | 1,151.3 | +43.8 | +4% | 1,144,800 |
| 2014/10/23 | 1,080 | 1,137.5 | 1,072.5 | 1,107.5 | +37.5 | +3.5% | 1,371,600 |
| 2014/10/22 | 1,041.3 | 1,075 | 1,032.5 | 1,070 | +45 | +4.4% | 903,600 |
| 2014/10/21 | 1,042.5 | 1,066.3 | 1,015 | 1,025 | -21.3 | -2% | 1,010,400 |
| 2014/10/20 | 1,025 | 1,060 | 1,011.3 | 1,046.3 | +56.3 | +5.7% | 890,400 |
| 2014/10/17 | 1,025 | 1,045 | 970 | 990 | -40 | -3.9% | 1,413,600 |
| 2014/10/16 | 960 | 1,040 | 953.8 | 1,030 | +37.5 | +3.8% | 1,753,600 |
| 2014/10/15 | 960 | 1,000 | 960 | 992.5 | +47.5 | +5% | 1,377,200 |
| 2014/10/14 | 940 | 980 | 931.3 | 945 | -37.5 | -3.8% | 1,882,400 |
| 2014/10/10 | 992.5 | 1,036.3 | 943.8 | 982.5 | -45 | -4.4% | 2,375,600 |
| 2014/10/09 | 1,120 | 1,120 | 1,023.8 | 1,027.5 | -75 | -6.8% | 1,632,800 |
| 2014/10/08 | 1,077.5 | 1,120 | 1,075 | 1,102.5 | -12.5 | -1.1% | 808,400 |
| 2014/10/07 | 1,156.3 | 1,166.3 | 1,103.8 | 1,115 | -46.3 | -4% | 793,200 |
| 2014/10/06 | 1,165 | 1,180 | 1,143.8 | 1,161.3 | +18.8 | +1.6% | 692,400 |
| 2014/10/03 | 1,101.3 | 1,145 | 1,073.8 | 1,142.5 | +32.5 | +2.9% | 1,346,000 |
| 2014/10/02 | 1,102.5 | 1,150 | 1,083.8 | 1,110 | -27.5 | -2.4% | 1,192,800 |
| 2014/10/01 | 1,160 | 1,205 | 1,137.5 | 1,137.5 | -23.8 | -2% | 919,200 |
| 2014/09/30 | 1,185 | 1,185 | 1,157.5 | 1,161.3 | -20 | -1.7% | 706,000 |
| 2014/09/29 | 1,207.5 | 1,215 | 1,181.3 | 1,181.3 | -18.7 | -1.6% | 654,800 |
| 2014/09/26 | 1,177.5 | 1,220 | 1,176.3 | 1,200 | -5 | -0.4% | 892,400 |
| 2014/09/25 | 1,192.5 | 1,262.5 | 1,190 | 1,205 | +12.5 | +1% | 1,544,800 |
| 2014/09/24 | 1,162.5 | 1,197.5 | 1,157.5 | 1,192.5 | +12.5 | +1.1% | 646,800 |
| 2014/09/22 | 1,186.3 | 1,192.5 | 1,148.8 | 1,180 | -6.3 | -0.5% | 935,600 |
| 2014/09/19 | 1,191.3 | 1,212.5 | 1,170 | 1,186.3 | -12.5 | -1% | 1,035,600 |
| 2014/09/18 | 1,187.5 | 1,215 | 1,165 | 1,198.8 | +6.3 | +0.5% | 1,205,200 |
| 2014/09/17 | 1,203.8 | 1,217.5 | 1,173.8 | 1,192.5 | -1.3 | -0.1% | 1,109,600 |
| 2014/09/16 | 1,232.5 | 1,262.5 | 1,185 | 1,193.8 | -37.5 | -3% | 2,231,600 |
| 2014/09/12 | 1,267.5 | 1,270 | 1,205 | 1,231.3 | -53.7 | -4.2% | 3,119,200 |
| 2014/09/11 | 1,370 | 1,382.5 | 1,275 | 1,285 | -62.5 | -4.6% | 2,776,800 |
| 2014/09/10 | 1,292.5 | 1,395 | 1,265 | 1,347.5 | +67.5 | +5.3% | 6,100,800 |
| 2014/09/09 | 1,372.5 | 1,402.5 | 1,265 | 1,280 | -167.5 | -11.6% | 7,357,600 |
| 2014/09/08 | 1,350 | 1,500 | 1,287.5 | 1,447.5 | +192.5 | +15.3% | 17,824,400 |
| 2014/09/05 | 1,200 | 1,255 | 1,155 | 1,255 | +175 | +16.2% | 6,798,800 |
| 2014/09/04 | 1,080 | 1,110 | 1,075 | 1,080 | +3.7 | +0.3% | 584,400 |
| 2014/09/03 | 1,065 | 1,107.5 | 1,063.8 | 1,076.3 | +8.8 | +0.8% | 986,400 |
| 2014/09/02 | 1,090 | 1,102.5 | 1,062.5 | 1,067.5 | -32.5 | -3% | 1,111,200 |
| 2014/09/01 | 1,118.8 | 1,123.8 | 1,096.3 | 1,100 | -30 | -2.7% | 530,800 |
| 2014/08/29 | 1,100 | 1,130 | 1,086.3 | 1,130 | +17.5 | +1.6% | 1,024,800 |
2451～
2500
件表示中 / 4976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 | 113,200円 | +197.7% | - | 0.00% | 46.26倍 | 1.48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 | 331,500円 | +3.0% | +27.5% | 2.41% | 20.99倍 | 0.91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 | 224,400円 | +13.6% | +29.2% | 2.05% | 11.64倍 | 1.12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 |
| 杏林製薬 | 149,900円 | +3.2% | +4.5% | 3.47% | 17.22倍 | 0.66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 | 72,400円 | -3.7% | -36.7% | 2.76% | 23.84倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
