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 |
|---|---|---|---|---|---|---|---|
| 2005/06/27 | 1,250 | 1,267.5 | 1,225 | 1,240 | -27.5 | -2.2% | 148,000 |
| 2005/06/24 | 1,232.5 | 1,267.5 | 1,217.5 | 1,267.5 | +42.5 | +3.5% | 220,800 |
| 2005/06/23 | 1,230 | 1,230 | 1,207.5 | 1,225 | -5 | -0.4% | 177,200 |
| 2005/06/22 | 1,235 | 1,245 | 1,215 | 1,230 | -55 | -4.3% | 379,600 |
| 2005/06/21 | 1,212.5 | 1,305 | 1,212.5 | 1,285 | +100 | +8.4% | 1,013,200 |
| 2005/06/20 | 1,182.5 | 1,195 | 1,182.5 | 1,185 | +5 | +0.4% | 75,600 |
| 2005/06/17 | 1,187.5 | 1,197.5 | 1,177.5 | 1,180 | -2.5 | -0.2% | 68,000 |
| 2005/06/16 | 1,185 | 1,197.5 | 1,182.5 | 1,182.5 | +2.5 | +0.2% | 61,600 |
| 2005/06/15 | 1,185 | 1,192.5 | 1,177.5 | 1,180 | -12.5 | -1% | 43,200 |
| 2005/06/14 | 1,197.5 | 1,200 | 1,187.5 | 1,192.5 | -7.5 | -0.6% | 34,400 |
| 2005/06/13 | 1,207.5 | 1,207.5 | 1,200 | 1,200 | -7.5 | -0.6% | 33,600 |
| 2005/06/10 | 1,215 | 1,227.5 | 1,205 | 1,207.5 | -5 | -0.4% | 35,200 |
| 2005/06/09 | 1,222.5 | 1,227.5 | 1,205 | 1,212.5 | -12.5 | -1% | 60,800 |
| 2005/06/08 | 1,202.5 | 1,230 | 1,200 | 1,225 | +30 | +2.5% | 48,400 |
| 2005/06/07 | 1,217.5 | 1,217.5 | 1,195 | 1,195 | -25 | -2% | 30,000 |
| 2005/06/06 | 1,237.5 | 1,237.5 | 1,212.5 | 1,220 | -2.5 | -0.2% | 80,800 |
| 2005/06/03 | 1,207.5 | 1,222.5 | 1,185 | 1,222.5 | +27.5 | +2.3% | 51,600 |
| 2005/06/02 | 1,200 | 1,212.5 | 1,192.5 | 1,195 | -15 | -1.2% | 28,000 |
| 2005/06/01 | 1,212.5 | 1,225 | 1,200 | 1,210 | -25 | -2% | 59,600 |
| 2005/05/31 | 1,180 | 1,240 | 1,167.5 | 1,235 | +60 | +5.1% | 92,800 |
| 2005/05/30 | 1,187.5 | 1,192.5 | 1,172.5 | 1,175 | +2.5 | +0.2% | 38,000 |
| 2005/05/27 | 1,162.5 | 1,180 | 1,127.5 | 1,172.5 | +12.5 | +1.1% | 78,400 |
| 2005/05/26 | 1,150 | 1,180 | 1,140 | 1,160 | -2.5 | -0.2% | 115,600 |
| 2005/05/25 | 1,235 | 1,235 | 1,162.5 | 1,162.5 | -60 | -4.9% | 152,000 |
| 2005/05/24 | 1,235 | 1,262.5 | 1,222.5 | 1,222.5 | -17.5 | -1.4% | 141,600 |
| 2005/05/23 | 1,245 | 1,262.5 | 1,235 | 1,240 | +5 | +0.4% | 74,800 |
| 2005/05/20 | 1,230 | 1,247.5 | 1,222.5 | 1,235 | +12.5 | +1% | 92,800 |
| 2005/05/19 | 1,235 | 1,237.5 | 1,217.5 | 1,222.5 | +12.5 | +1% | 96,800 |
| 2005/05/18 | 1,217.5 | 1,230 | 1,202.5 | 1,210 | -27.5 | -2.2% | 218,800 |
| 2005/05/17 | 1,280 | 1,280 | 1,220 | 1,237.5 | -50 | -3.9% | 226,000 |
| 2005/05/16 | 1,325 | 1,335 | 1,280 | 1,287.5 | -32.5 | -2.5% | 132,800 |
| 2005/05/13 | 1,342.5 | 1,350 | 1,312.5 | 1,320 | -25 | -1.9% | 132,000 |
| 2005/05/12 | 1,360 | 1,367.5 | 1,340 | 1,345 | ±0 | ±0% | 114,400 |
| 2005/05/11 | 1,345 | 1,357.5 | 1,337.5 | 1,345 | -2.5 | -0.2% | 92,800 |
| 2005/05/10 | 1,380 | 1,385 | 1,345 | 1,347.5 | -32.5 | -2.4% | 129,200 |
| 2005/05/09 | 1,372.5 | 1,415 | 1,345 | 1,380 | +25 | +1.8% | 308,000 |
| 2005/05/06 | 1,370 | 1,377.5 | 1,335 | 1,355 | -17.5 | -1.3% | 296,800 |
| 2005/05/02 | 1,407.5 | 1,450 | 1,370 | 1,372.5 | +15 | +1.1% | 1,260,400 |
| 2005/04/28 | 1,220 | 1,357.5 | 1,212.5 | 1,357.5 | +125 | +10.1% | 704,800 |
| 2005/04/27 | 1,247.5 | 1,252.5 | 1,200 | 1,232.5 | -17.5 | -1.4% | 100,000 |
| 2005/04/26 | 1,260 | 1,267.5 | 1,247.5 | 1,250 | -10 | -0.8% | 37,600 |
| 2005/04/25 | 1,250 | 1,262.5 | 1,247.5 | 1,260 | +7.5 | +0.6% | 72,000 |
| 2005/04/22 | 1,275 | 1,275 | 1,247.5 | 1,252.5 | +5 | +0.4% | 86,000 |
| 2005/04/21 | 1,242.5 | 1,250 | 1,212.5 | 1,247.5 | -17.5 | -1.4% | 86,000 |
| 2005/04/20 | 1,272.5 | 1,285 | 1,260 | 1,265 | -7.5 | -0.6% | 99,600 |
| 2005/04/19 | 1,250 | 1,277.5 | 1,247.5 | 1,272.5 | +20 | +1.6% | 88,000 |
| 2005/04/18 | 1,272.5 | 1,275 | 1,250 | 1,252.5 | -50 | -3.8% | 184,000 |
| 2005/04/15 | 1,297.5 | 1,317.5 | 1,282.5 | 1,302.5 | ±0 | ±0% | 120,400 |
| 2005/04/14 | 1,275 | 1,302.5 | 1,275 | 1,302.5 | +10 | +0.8% | 58,000 |
| 2005/04/13 | 1,300 | 1,325 | 1,292.5 | 1,292.5 | -22.5 | -1.7% | 64,800 |
4651～
4700
件表示中 / 4873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 | 154,600円 | +150.7% | - | 0.00% | 39.71倍 | 2.08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 |
| 東和薬品 | 288,000円 | +14.7% | -28.1% | 2.08% | 12.22倍 | 0.91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 |
| 住友ファーマ | 35,400円 | +7.5% | - | 0.00% | - | 0.90倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
| ジーエヌアイ | 235,300円 | +52.1% | +23.3% | 0.00% | 16.67倍 | 3.48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 |
| 持田薬 | 308,500円 | +3.0% | +27.5% | 2.59% | 19.53倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
