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 |
|---|---|---|---|---|---|---|---|
| 2013/06/17 | 955 | 968.8 | 925 | 962.5 | +12.5 | +1.3% | 464,000 |
| 2013/06/14 | 1,011.3 | 1,018.8 | 942.5 | 950 | -11.3 | -1.2% | 622,800 |
| 2013/06/13 | 975 | 1,015 | 928.8 | 961.3 | -2.5 | -0.3% | 827,200 |
| 2013/06/12 | 901.3 | 971.3 | 877.5 | 963.8 | +30 | +3.2% | 710,800 |
| 2013/06/11 | 900 | 987.5 | 876.3 | 933.8 | +33.8 | +3.8% | 1,336,400 |
| 2013/06/10 | 877.5 | 928.8 | 806.3 | 900 | +57.5 | +6.8% | 3,006,000 |
| 2013/06/07 | 860 | 898.8 | 842.5 | 842.5 | -175 | -17.2% | 1,546,800 |
| 2013/06/06 | 1,172.5 | 1,178.8 | 1,017.5 | 1,017.5 | -175 | -14.7% | 1,815,600 |
| 2013/06/05 | 1,227.5 | 1,280 | 1,187.5 | 1,192.5 | ±0 | ±0% | 1,561,200 |
| 2013/06/04 | 1,200 | 1,211.3 | 1,142.5 | 1,192.5 | -2.5 | -0.2% | 621,600 |
| 2013/06/03 | 1,160 | 1,240 | 1,160 | 1,195 | ±0 | ±0% | 959,200 |
| 2013/05/31 | 1,187.5 | 1,205 | 1,150 | 1,195 | +22.5 | +1.9% | 759,200 |
| 2013/05/30 | 1,177.5 | 1,225 | 1,150 | 1,172.5 | -72.5 | -5.8% | 1,042,000 |
| 2013/05/29 | 1,225 | 1,270 | 1,192.5 | 1,245 | +97.5 | +8.5% | 1,621,600 |
| 2013/05/28 | 1,110 | 1,157.5 | 1,092.5 | 1,147.5 | +16.2 | +1.4% | 817,600 |
| 2013/05/27 | 1,172.5 | 1,183.8 | 1,115 | 1,131.3 | -62.5 | -5.2% | 768,800 |
| 2013/05/24 | 1,192.5 | 1,240 | 1,095 | 1,193.8 | +68.8 | +6.1% | 1,468,400 |
| 2013/05/23 | 1,285 | 1,347.5 | 1,106.3 | 1,125 | -116.3 | -9.4% | 2,520,000 |
| 2013/05/22 | 1,232.5 | 1,290 | 1,177.5 | 1,241.3 | -11.2 | -0.9% | 865,200 |
| 2013/05/21 | 1,330 | 1,335 | 1,226.3 | 1,252.5 | -52.5 | -4% | 797,200 |
| 2013/05/20 | 1,312.5 | 1,355 | 1,262.5 | 1,305 | +15 | +1.2% | 1,147,200 |
| 2013/05/17 | 1,185 | 1,310 | 1,131.3 | 1,290 | +140 | +12.2% | 1,935,600 |
| 2013/05/16 | 1,130 | 1,191.3 | 988.8 | 1,150 | -12.5 | -1.1% | 2,314,400 |
| 2013/05/15 | 1,392.5 | 1,395 | 1,137.5 | 1,162.5 | -155 | -11.8% | 2,356,400 |
| 2013/05/14 | 1,206.3 | 1,322.5 | 1,205 | 1,317.5 | +122.5 | +10.3% | 1,110,400 |
| 2013/05/13 | 1,260 | 1,262.5 | 1,187.5 | 1,195 | -60 | -4.8% | 1,202,400 |
| 2013/05/10 | 1,227.5 | 1,287.5 | 1,170 | 1,255 | +2.5 | +0.2% | 1,655,200 |
| 2013/05/09 | 1,355 | 1,370 | 1,250 | 1,252.5 | -87.5 | -6.5% | 1,792,400 |
| 2013/05/08 | 1,445 | 1,497.5 | 1,300 | 1,340 | -120 | -8.2% | 3,578,000 |
| 2013/05/07 | 1,487.5 | 1,525 | 1,437.5 | 1,460 | +122.5 | +9.2% | 3,755,200 |
| 2013/05/02 | 1,270 | 1,350 | 1,252.5 | 1,337.5 | +42.5 | +3.3% | 1,404,800 |
| 2013/05/01 | 1,425 | 1,472.5 | 1,285 | 1,295 | -135 | -9.4% | 2,992,800 |
| 2013/04/30 | 1,250 | 1,430 | 1,248.8 | 1,430 | +177.5 | +14.2% | 2,055,200 |
| 2013/04/26 | 1,322.5 | 1,362.5 | 1,230 | 1,252.5 | -95 | -7.1% | 2,172,000 |
| 2013/04/25 | 1,347.5 | 1,347.5 | 1,203.8 | 1,347.5 | +176.2 | +15% | 4,154,000 |
| 2013/04/24 | 1,112.5 | 1,212.5 | 1,096.3 | 1,171.3 | +111.3 | +10.5% | 2,158,800 |
| 2013/04/23 | 1,075 | 1,095 | 1,055 | 1,060 | -23.8 | -2.2% | 921,600 |
| 2013/04/22 | 1,095 | 1,123.8 | 1,062.5 | 1,083.8 | +21.3 | +2% | 1,259,600 |
| 2013/04/19 | 1,022.5 | 1,070 | 1,022.5 | 1,062.5 | +30 | +2.9% | 626,800 |
| 2013/04/18 | 1,047.5 | 1,087.5 | 987.5 | 1,032.5 | -17.5 | -1.7% | 1,183,600 |
| 2013/04/17 | 953.8 | 1,050 | 952.5 | 1,050 | +101.2 | +10.7% | 1,719,200 |
| 2013/04/16 | 932.5 | 971.3 | 927.5 | 948.8 | -3.7 | -0.4% | 851,600 |
| 2013/04/15 | 955 | 982.5 | 942.5 | 952.5 | -8.8 | -0.9% | 611,600 |
| 2013/04/12 | 943.8 | 970 | 937.5 | 961.3 | +3.8 | +0.4% | 475,600 |
| 2013/04/11 | 998.8 | 1,000 | 908.8 | 957.5 | -27.5 | -2.8% | 1,315,600 |
| 2013/04/10 | 900 | 995 | 890 | 985 | +86.2 | +9.6% | 2,241,200 |
| 2013/04/09 | 847.5 | 907.5 | 805 | 898.8 | +60 | +7.2% | 1,569,200 |
| 2013/04/08 | 800 | 838.8 | 800 | 838.8 | +42.5 | +5.3% | 578,800 |
| 2013/04/05 | 786.3 | 796.3 | 762.5 | 796.3 | +18.8 | +2.4% | 454,000 |
| 2013/04/04 | 768.8 | 796.3 | 768.8 | 777.5 | ±0 | ±0% | 397,200 |
2951～
3000
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
