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 |
---|---|---|---|---|---|---|---|
2008/10/07 | 24.1 | 26.5 | 24 | 26.4 | ±0 | ±0% | 308,400 |
2008/10/06 | 26.5 | 26.6 | 24.8 | 26.4 | +1.4 | +5.6% | 174,800 |
2008/10/03 | 25.4 | 26.2 | 24.3 | 25 | -3.3 | -11.7% | 218,400 |
2008/10/02 | 28.5 | 28.5 | 25.1 | 28.3 | +0.3 | +1.1% | 226,800 |
2008/10/01 | 30.3 | 30.6 | 25 | 28 | -0.8 | -2.8% | 512,400 |
2008/09/30 | 27.4 | 29.8 | 27 | 28.8 | -2.6 | -8.3% | 342,400 |
2008/09/29 | 34.8 | 34.8 | 31.4 | 31.4 | -4.6 | -12.8% | 270,000 |
2008/09/26 | 37.3 | 37.3 | 34.5 | 36 | -1.3 | -3.5% | 207,200 |
2008/09/25 | 37.3 | 37.5 | 35.3 | 37.3 | +1.5 | +4.2% | 117,600 |
2008/09/24 | 38.8 | 38.8 | 35.8 | 35.8 | -5 | -12.3% | 480,800 |
2008/09/22 | 43.5 | 46 | 38.7 | 40.8 | -2.7 | -6.2% | 481,200 |
2008/09/19 | 43.1 | 44.5 | 40.8 | 43.5 | +0.5 | +1.2% | 297,200 |
2008/09/18 | 43.5 | 43.5 | 42.1 | 43 | +2.5 | +6.2% | 159,600 |
2008/09/17 | 41.3 | 41.4 | 39.5 | 40.5 | -1.3 | -3.1% | 270,400 |
2008/09/16 | 41.3 | 44.1 | 39.5 | 41.8 | -1.4 | -3.2% | 444,800 |
2008/09/12 | 45.5 | 46.6 | 42.8 | 43.2 | -1.8 | -4% | 159,600 |
2008/09/11 | 45 | 47.3 | 43.1 | 45 | +0.2 | +0.4% | 60,400 |
2008/09/10 | 44.5 | 44.8 | 43 | 44.8 | +0.3 | +0.7% | 35,200 |
2008/09/09 | 45.1 | 45.5 | 43.4 | 44.5 | -1.1 | -2.4% | 60,400 |
2008/09/08 | 42.5 | 46.8 | 42.5 | 45.6 | +2.6 | +6% | 314,800 |
2008/09/05 | 41.3 | 43 | 40.6 | 43 | -2 | -4.4% | 105,200 |
2008/09/04 | 46.3 | 46.3 | 43.8 | 45 | -1 | -2.2% | 63,600 |
2008/09/03 | 48.9 | 48.9 | 45 | 46 | -2.8 | -5.7% | 53,200 |
2008/09/02 | 43.8 | 49.3 | 43.8 | 48.8 | +4.2 | +9.4% | 83,600 |
2008/09/01 | 46.1 | 46.5 | 44.5 | 44.6 | -2.4 | -5.1% | 117,600 |
2008/08/29 | 46.3 | 48.5 | 46.1 | 47 | +0.2 | +0.4% | 69,600 |
2008/08/28 | 47.1 | 50.3 | 46.8 | 46.8 | -0.3 | -0.6% | 95,600 |
2008/08/27 | 47.8 | 48.8 | 46.3 | 47.1 | -1.7 | -3.5% | 44,400 |
2008/08/26 | 47.8 | 49.5 | 47 | 48.8 | +1 | +2.1% | 40,000 |
2008/08/25 | 45.3 | 48.3 | 45.3 | 47.8 | +3.3 | +7.4% | 33,600 |
2008/08/22 | 44.5 | 45 | 43.8 | 44.5 | -0.5 | -1.1% | 34,800 |
2008/08/21 | 44.5 | 46 | 43.8 | 45 | +1 | +2.3% | 64,400 |
2008/08/20 | 44.3 | 45 | 43.7 | 44 | -1.4 | -3.1% | 124,400 |
2008/08/19 | 50.1 | 50.2 | 45 | 45.4 | -5.8 | -11.3% | 201,200 |
2008/08/18 | 50.3 | 52.6 | 50.3 | 51.2 | +1.1 | +2.2% | 64,400 |
2008/08/15 | 52.3 | 53 | 50 | 50.1 | -7.4 | -12.9% | 256,000 |
2008/08/14 | 58.9 | 58.9 | 56.3 | 57.5 | -1.4 | -2.4% | 59,600 |
2008/08/13 | 58.8 | 58.9 | 57.8 | 58.9 | +0.6 | +1% | 63,200 |
2008/08/12 | 59.3 | 59.8 | 57.8 | 58.3 | -1.7 | -2.8% | 82,800 |
2008/08/11 | 61.6 | 64.5 | 59.8 | 60 | -0.8 | -1.3% | 73,600 |
2008/08/08 | 59.5 | 64.3 | 59.3 | 60.8 | -1.7 | -2.7% | 88,800 |
2008/08/07 | 61.6 | 63.3 | 60.3 | 62.5 | +0.1 | +0.2% | 66,000 |
2008/08/06 | 63.5 | 64.5 | 60.3 | 62.4 | -1.9 | -3% | 109,600 |
2008/08/05 | 65.8 | 67.5 | 60.4 | 64.3 | -0.7 | -1.1% | 158,400 |
2008/08/04 | 73.8 | 73.8 | 65 | 65 | -10 | -13.3% | 116,400 |
2008/08/01 | 80 | 80 | 72.6 | 75 | -7.6 | -9.2% | 123,600 |
2008/07/31 | 88.4 | 88.6 | 80.3 | 82.6 | -7.2 | -8% | 214,800 |
2008/07/30 | 87.9 | 91.3 | 82 | 89.8 | +4.8 | +5.6% | 483,600 |
2008/07/29 | 75 | 85.3 | 74.2 | 85 | +8.7 | +11.4% | 316,400 |
2008/07/28 | 68.5 | 77.5 | 68.5 | 76.3 | +7 | +10.1% | 315,200 |
3851~
3900
件表示中 / 4882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 | 160,800円 | +150.7% | - | 0.00% | 41.30倍 | 2.16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 |
キッセイ薬 | 319,000円 | +9.8% | -12.1% | 2.82% | 12.48倍 | 0.64倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
東和薬品 | 294,900円 | +14.7% | -28.1% | 2.03% | 12.51倍 | 0.93倍 |
|
後発医薬品メーカーで国内2強の一角。循環器系に強い。直販軸に発展も卸との取引を拡大中 |
持田薬 | 329,000円 | +3.0% | +27.5% | 2.43% | 20.83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 |
ジーエヌアイ | 243,600円 | +52.1% | +23.3% | 0.00% | 17.25倍 | 3.60倍 |
|
中国の特発性肺線維症で高シェア、肺線維症後続薬進出。米国で人工骨も。米中に研究開発機能 |
市場注目の銘柄
チャート関連のコラム