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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,145 | 1,155 | 1,110 | 1,112.5 | -46.3 | -4% | 930,400 |
| 2014/08/27 | 1,165 | 1,173.8 | 1,131.3 | 1,158.8 | +3.8 | +0.3% | 809,600 |
| 2014/08/26 | 1,190 | 1,190 | 1,150 | 1,155 | -20 | -1.7% | 613,600 |
| 2014/08/25 | 1,150 | 1,185 | 1,142.5 | 1,175 | +8.7 | +0.7% | 933,600 |
| 2014/08/22 | 1,188.8 | 1,205 | 1,148.8 | 1,166.3 | -21.2 | -1.8% | 1,220,000 |
| 2014/08/21 | 1,171.3 | 1,198.8 | 1,145 | 1,187.5 | +13.7 | +1.2% | 1,413,200 |
| 2014/08/20 | 1,272.5 | 1,302.5 | 1,162.5 | 1,173.8 | -75 | -6% | 4,966,400 |
| 2014/08/19 | 1,197.5 | 1,250 | 1,191.3 | 1,248.8 | +52.5 | +4.4% | 2,152,800 |
| 2014/08/18 | 1,182.5 | 1,217.5 | 1,166.3 | 1,196.3 | +31.3 | +2.7% | 1,158,400 |
| 2014/08/15 | 1,170 | 1,180 | 1,135 | 1,165 | ±0 | ±0% | 1,323,200 |
| 2014/08/14 | 1,153.8 | 1,206.3 | 1,121.3 | 1,165 | +43.7 | +3.9% | 4,494,000 |
| 2014/08/13 | 1,090 | 1,128.8 | 1,082.5 | 1,121.3 | +33.8 | +3.1% | 1,046,000 |
| 2014/08/12 | 1,147.5 | 1,147.5 | 1,081.3 | 1,087.5 | -45 | -4% | 1,176,400 |
| 2014/08/11 | 1,125 | 1,167.5 | 1,110 | 1,132.5 | +72.5 | +6.8% | 1,517,200 |
| 2014/08/08 | 1,098.8 | 1,108.8 | 1,033.8 | 1,060 | -56.3 | -5% | 1,562,800 |
| 2014/08/07 | 1,126.3 | 1,158.8 | 1,082.5 | 1,116.3 | -26.2 | -2.3% | 988,000 |
| 2014/08/06 | 1,173.8 | 1,187.5 | 1,077.5 | 1,142.5 | -13.8 | -1.2% | 2,015,600 |
| 2014/08/05 | 1,245 | 1,282.5 | 1,140 | 1,156.3 | -71.2 | -5.8% | 2,831,200 |
| 2014/08/04 | 1,122.5 | 1,250 | 1,112.5 | 1,227.5 | +127.5 | +11.6% | 3,674,400 |
| 2014/08/01 | 1,058.8 | 1,130 | 1,047.5 | 1,100 | ±0 | ±0% | 1,735,200 |
| 2014/07/31 | 1,131.3 | 1,148.8 | 1,090 | 1,100 | -41.3 | -3.6% | 1,256,800 |
| 2014/07/30 | 1,152.5 | 1,168.8 | 1,131.3 | 1,141.3 | -16.2 | -1.4% | 1,012,400 |
| 2014/07/29 | 1,158.8 | 1,205 | 1,143.8 | 1,157.5 | -18.8 | -1.6% | 1,595,600 |
| 2014/07/28 | 1,105 | 1,207.5 | 1,095 | 1,176.3 | +88.8 | +8.2% | 2,793,600 |
| 2014/07/25 | 1,087.5 | 1,110 | 1,040 | 1,087.5 | -17.5 | -1.6% | 1,463,200 |
| 2014/07/24 | 1,075 | 1,117.5 | 1,068.8 | 1,105 | +16.2 | +1.5% | 2,254,400 |
| 2014/07/23 | 1,066.3 | 1,103.8 | 1,035 | 1,088.8 | +26.3 | +2.5% | 2,686,400 |
| 2014/07/22 | 992.5 | 1,085 | 965 | 1,062.5 | +102.5 | +10.7% | 4,380,800 |
| 2014/07/18 | 866.3 | 962.5 | 841.3 | 960 | +82.5 | +9.4% | 2,554,000 |
| 2014/07/17 | 900 | 900 | 870 | 877.5 | -21.3 | -2.4% | 681,200 |
| 2014/07/16 | 887.5 | 908.8 | 862.5 | 898.8 | +7.5 | +0.8% | 962,000 |
| 2014/07/15 | 863.8 | 903.8 | 863.8 | 891.3 | +28.8 | +3.3% | 745,200 |
| 2014/07/14 | 862.5 | 873.8 | 858.8 | 862.5 | +6.2 | +0.7% | 294,400 |
| 2014/07/11 | 835 | 861.3 | 830 | 856.3 | +3.8 | +0.4% | 585,600 |
| 2014/07/10 | 875 | 886.3 | 850 | 852.5 | -6.3 | -0.7% | 789,200 |
| 2014/07/09 | 876.3 | 883.8 | 855 | 858.8 | -35 | -3.9% | 1,093,600 |
| 2014/07/08 | 902.5 | 908.8 | 881.3 | 893.8 | -15 | -1.7% | 781,200 |
| 2014/07/07 | 902.5 | 937.5 | 901.3 | 908.8 | -6.2 | -0.7% | 595,200 |
| 2014/07/04 | 912.5 | 933.8 | 901.3 | 915 | +5 | +0.5% | 724,000 |
| 2014/07/03 | 925 | 928.8 | 901.3 | 910 | -15 | -1.6% | 634,400 |
| 2014/07/02 | 953.8 | 960 | 920 | 925 | -15 | -1.6% | 1,004,000 |
| 2014/07/01 | 917.5 | 941.3 | 902.5 | 940 | +35 | +3.9% | 842,800 |
| 2014/06/30 | 887.5 | 918.8 | 872.5 | 905 | +26.2 | +3% | 881,200 |
| 2014/06/27 | 930 | 943.8 | 850 | 878.8 | -67.5 | -7.1% | 1,516,800 |
| 2014/06/26 | 940 | 953.8 | 912.5 | 946.3 | +12.5 | +1.3% | 1,048,400 |
| 2014/06/25 | 951.3 | 980 | 925 | 933.8 | -38.7 | -4% | 1,527,600 |
| 2014/06/24 | 947.5 | 990 | 930 | 972.5 | +21.2 | +2.2% | 2,540,800 |
| 2014/06/23 | 862.5 | 961.3 | 843.8 | 951.3 | +101.3 | +11.9% | 2,763,200 |
| 2014/06/20 | 892.5 | 897.5 | 841.3 | 850 | -55 | -6.1% | 1,367,600 |
| 2014/06/19 | 881.3 | 912.5 | 865 | 905 | +6.2 | +0.7% | 1,515,600 |
2501～
2550
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
