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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 1,075 | 1,091.3 | 1,055 | 1,082.5 | +40 | +3.8% | 312,400 |
| 2013/11/01 | 1,043.8 | 1,063.8 | 1,013.8 | 1,042.5 | -7.5 | -0.7% | 493,600 |
| 2013/10/31 | 1,072.5 | 1,095 | 1,035 | 1,050 | -15 | -1.4% | 755,600 |
| 2013/10/30 | 1,130 | 1,141.3 | 1,055 | 1,065 | -75 | -6.6% | 698,000 |
| 2013/10/29 | 1,157.5 | 1,170 | 1,136.3 | 1,140 | -22.5 | -1.9% | 323,200 |
| 2013/10/28 | 1,146.3 | 1,162.5 | 1,123.8 | 1,162.5 | +16.2 | +1.4% | 342,000 |
| 2013/10/25 | 1,173.8 | 1,173.8 | 1,141.3 | 1,146.3 | -27.5 | -2.3% | 229,200 |
| 2013/10/24 | 1,150 | 1,175 | 1,141.3 | 1,173.8 | +10 | +0.9% | 220,400 |
| 2013/10/23 | 1,190 | 1,197.5 | 1,160 | 1,163.8 | -25 | -2.1% | 301,200 |
| 2013/10/22 | 1,208.8 | 1,210 | 1,182.5 | 1,188.8 | -31.2 | -2.6% | 342,400 |
| 2013/10/21 | 1,217.5 | 1,225 | 1,208.8 | 1,220 | +17.5 | +1.5% | 391,200 |
| 2013/10/18 | 1,202.5 | 1,213.8 | 1,190 | 1,202.5 | +1.2 | +0.1% | 270,000 |
| 2013/10/17 | 1,220 | 1,222.5 | 1,197.5 | 1,201.3 | +13.8 | +1.2% | 242,000 |
| 2013/10/16 | 1,200 | 1,213.8 | 1,182.5 | 1,187.5 | -12.5 | -1% | 235,600 |
| 2013/10/15 | 1,217.5 | 1,218.8 | 1,187.5 | 1,200 | -10 | -0.8% | 316,000 |
| 2013/10/11 | 1,197.5 | 1,218.8 | 1,177.5 | 1,210 | +45 | +3.9% | 670,800 |
| 2013/10/10 | 1,155 | 1,202.5 | 1,155 | 1,165 | +23.7 | +2.1% | 636,800 |
| 2013/10/09 | 1,105 | 1,143.8 | 1,095 | 1,141.3 | +20 | +1.8% | 288,000 |
| 2013/10/08 | 1,067.5 | 1,142.5 | 1,058.8 | 1,121.3 | +18.8 | +1.7% | 629,600 |
| 2013/10/07 | 1,161.3 | 1,171.3 | 1,100 | 1,102.5 | -76.3 | -6.5% | 588,400 |
| 2013/10/04 | 1,155 | 1,186.3 | 1,135 | 1,178.8 | -6.2 | -0.5% | 614,400 |
| 2013/10/03 | 1,177.5 | 1,197.5 | 1,162.5 | 1,185 | -10 | -0.8% | 489,600 |
| 2013/10/02 | 1,243.8 | 1,265 | 1,167.5 | 1,195 | -38.8 | -3.1% | 1,019,200 |
| 2013/10/01 | 1,252.5 | 1,287.5 | 1,220 | 1,233.8 | -41.2 | -3.2% | 882,000 |
| 2013/09/30 | 1,250 | 1,297.5 | 1,242.5 | 1,275 | -10 | -0.8% | 606,400 |
| 2013/09/27 | 1,285 | 1,312.5 | 1,250 | 1,285 | ±0 | ±0% | 1,053,200 |
| 2013/09/26 | 1,165 | 1,285 | 1,165 | 1,285 | +100 | +8.4% | 987,200 |
| 2013/09/25 | 1,237.5 | 1,248.8 | 1,146.3 | 1,185 | -67.5 | -5.4% | 880,800 |
| 2013/09/24 | 1,252.5 | 1,275 | 1,220 | 1,252.5 | -25 | -2% | 1,218,400 |
| 2013/09/20 | 1,200 | 1,290 | 1,191.3 | 1,277.5 | +77.5 | +6.5% | 1,647,600 |
| 2013/09/19 | 1,175 | 1,200 | 1,133.8 | 1,200 | +40 | +3.4% | 806,400 |
| 2013/09/18 | 1,145 | 1,195 | 1,140 | 1,160 | +35 | +3.1% | 767,600 |
| 2013/09/17 | 1,107.5 | 1,143.8 | 1,107.5 | 1,125 | +8.7 | +0.8% | 488,400 |
| 2013/09/13 | 1,105 | 1,145 | 1,076.3 | 1,116.3 | +17.5 | +1.6% | 841,200 |
| 2013/09/12 | 1,022.5 | 1,105 | 1,022.5 | 1,098.8 | +61.3 | +5.9% | 786,000 |
| 2013/09/11 | 1,000 | 1,055 | 985 | 1,037.5 | +47.5 | +4.8% | 587,600 |
| 2013/09/10 | 1,056.3 | 1,065 | 985 | 990 | -52.5 | -5% | 966,000 |
| 2013/09/09 | 1,055 | 1,056.3 | 1,015 | 1,042.5 | +21.2 | +2.1% | 288,000 |
| 2013/09/06 | 1,058.8 | 1,082.5 | 1,008.8 | 1,021.3 | -47.5 | -4.4% | 420,000 |
| 2013/09/05 | 1,092.5 | 1,105 | 1,050 | 1,068.8 | +1.3 | +0.1% | 648,400 |
| 2013/09/04 | 1,043.8 | 1,080 | 1,026.3 | 1,067.5 | +31.2 | +3% | 544,800 |
| 2013/09/03 | 980 | 1,037.5 | 980 | 1,036.3 | +63.8 | +6.6% | 611,200 |
| 2013/09/02 | 977.5 | 1,000 | 967.5 | 972.5 | -40 | -4% | 443,600 |
| 2013/08/30 | 966.3 | 1,045 | 963.8 | 1,012.5 | +48.7 | +5.1% | 432,400 |
| 2013/08/29 | 997.5 | 1,018.8 | 961.3 | 963.8 | -5 | -0.5% | 618,800 |
| 2013/08/28 | 995 | 1,020 | 958.8 | 968.8 | -81.2 | -7.7% | 988,400 |
| 2013/08/27 | 1,125 | 1,148.8 | 1,025 | 1,050 | -70 | -6.3% | 1,760,000 |
| 2013/08/26 | 1,157.5 | 1,160 | 1,100 | 1,120 | -2.5 | -0.2% | 705,200 |
| 2013/08/23 | 1,110 | 1,143.8 | 1,090 | 1,122.5 | +46.2 | +4.3% | 474,000 |
| 2013/08/22 | 1,075 | 1,117.5 | 1,061.3 | 1,076.3 | -5 | -0.5% | 507,200 |
2701～
2750
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
