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 |
|---|---|---|---|---|---|---|---|
| 2004/11/17 | 1,220 | 1,270 | 1,200 | 1,225 | +27.5 | +2.3% | 876,400 |
| 2004/11/16 | 1,097.5 | 1,197.5 | 1,090 | 1,197.5 | +125 | +11.7% | 944,000 |
| 2004/11/15 | 1,055 | 1,077.5 | 1,055 | 1,072.5 | +22.5 | +2.1% | 151,600 |
| 2004/11/12 | 1,050 | 1,065 | 1,040 | 1,050 | -2.5 | -0.2% | 98,000 |
| 2004/11/11 | 1,047.5 | 1,085 | 1,037.5 | 1,052.5 | +2.5 | +0.2% | 143,200 |
| 2004/11/10 | 1,045 | 1,060 | 1,037.5 | 1,050 | +5 | +0.5% | 38,800 |
| 2004/11/09 | 1,045 | 1,065 | 1,037.5 | 1,045 | -2.5 | -0.2% | 104,400 |
| 2004/11/08 | 1,055 | 1,055 | 1,042.5 | 1,047.5 | -7.5 | -0.7% | 48,400 |
| 2004/11/05 | 1,050 | 1,057.5 | 1,040 | 1,055 | +2.5 | +0.2% | 44,000 |
| 2004/11/04 | 1,072.5 | 1,072.5 | 1,045 | 1,052.5 | +2.5 | +0.2% | 45,200 |
| 2004/11/02 | 1,052.5 | 1,062.5 | 1,037.5 | 1,050 | +10 | +1% | 36,800 |
| 2004/11/01 | 1,040 | 1,045 | 1,030 | 1,040 | -22.5 | -2.1% | 62,400 |
| 2004/10/29 | 1,087.5 | 1,095 | 1,055 | 1,062.5 | -12.5 | -1.2% | 48,800 |
| 2004/10/28 | 1,057.5 | 1,085 | 1,055 | 1,075 | +5 | +0.5% | 84,800 |
| 2004/10/27 | 1,112.5 | 1,112.5 | 1,067.5 | 1,070 | -30 | -2.7% | 61,200 |
| 2004/10/26 | 1,137.5 | 1,147.5 | 1,090 | 1,100 | -32.5 | -2.9% | 90,400 |
| 2004/10/25 | 1,055 | 1,147.5 | 1,025 | 1,132.5 | +82.5 | +7.9% | 191,600 |
| 2004/10/22 | 1,050 | 1,062.5 | 1,025 | 1,050 | +7.5 | +0.7% | 88,000 |
| 2004/10/21 | 1,077.5 | 1,090 | 1,042.5 | 1,042.5 | -47.5 | -4.4% | 154,000 |
| 2004/10/20 | 1,062.5 | 1,117.5 | 1,050 | 1,090 | +15 | +1.4% | 132,400 |
| 2004/10/19 | 1,140 | 1,160 | 1,075 | 1,075 | -55 | -4.9% | 132,000 |
| 2004/10/18 | 1,167.5 | 1,175 | 1,125 | 1,130 | -17.5 | -1.5% | 92,000 |
| 2004/10/15 | 1,090 | 1,167.5 | 1,080 | 1,147.5 | +32.5 | +2.9% | 109,200 |
| 2004/10/14 | 1,162.5 | 1,162.5 | 1,107.5 | 1,115 | -52.5 | -4.5% | 201,200 |
| 2004/10/13 | 1,242.5 | 1,247.5 | 1,157.5 | 1,167.5 | -37.5 | -3.1% | 190,400 |
| 2004/10/12 | 1,235 | 1,262.5 | 1,165 | 1,205 | -55 | -4.4% | 376,800 |
| 2004/10/08 | 1,127.5 | 1,265 | 1,127.5 | 1,260 | +112.5 | +9.8% | 888,800 |
| 2004/10/07 | 1,182.5 | 1,182.5 | 1,125 | 1,147.5 | -22.5 | -1.9% | 223,200 |
| 2004/10/06 | 1,092.5 | 1,185 | 1,092.5 | 1,170 | +32.5 | +2.9% | 436,400 |
| 2004/10/05 | 1,095 | 1,137.5 | 1,052.5 | 1,137.5 | +32.5 | +2.9% | 151,600 |
| 2004/10/04 | 1,050 | 1,152.5 | 1,045 | 1,105 | +77.5 | +7.5% | 355,600 |
| 2004/10/01 | 1,050 | 1,052.5 | 1,025 | 1,027.5 | -12.5 | -1.2% | 98,400 |
| 2004/09/30 | 1,025 | 1,095 | 1,025 | 1,040 | +32.5 | +3.2% | 123,200 |
| 2004/09/29 | 1,037.5 | 1,037.5 | 1,000 | 1,007.5 | +5 | +0.5% | 71,600 |
| 2004/09/28 | 1,077.5 | 1,077.5 | 1,002.5 | 1,002.5 | -97.5 | -8.9% | 134,800 |
| 2004/09/27 | 1,140 | 1,140 | 1,087.5 | 1,100 | -40 | -3.5% | 98,400 |
| 2004/09/24 | 1,102.5 | 1,162.5 | 1,067.5 | 1,140 | +12.5 | +1.1% | 401,200 |
| 2004/09/22 | 1,007.5 | 1,127.5 | 1,007.5 | 1,127.5 | +125 | +12.5% | 312,800 |
| 2004/09/21 | 1,072.5 | 1,072.5 | 1,000 | 1,002.5 | -75 | -7% | 255,600 |
| 2004/09/17 | 1,125 | 1,127.5 | 1,060 | 1,077.5 | -55 | -4.9% | 218,800 |
| 2004/09/16 | 1,160 | 1,175 | 1,132.5 | 1,132.5 | -47.5 | -4% | 266,400 |
| 2004/09/15 | 1,212.5 | 1,225 | 1,172.5 | 1,180 | -35 | -2.9% | 125,200 |
| 2004/09/14 | 1,280 | 1,280 | 1,205 | 1,215 | -82.5 | -6.4% | 299,200 |
| 2004/09/13 | 1,325 | 1,330 | 1,265 | 1,297.5 | -2.5 | -0.2% | 177,200 |
| 2004/09/10 | 1,275 | 1,380 | 1,250 | 1,300 | +37.5 | +3% | 945,600 |
| 2004/09/09 | 1,237.5 | 1,337.5 | 1,180 | 1,262.5 | +32.5 | +2.6% | 541,600 |
| 2004/09/08 | 1,277.5 | 1,295 | 1,225 | 1,230 | -45 | -3.5% | 274,400 |
| 2004/09/07 | 1,270 | 1,287.5 | 1,242.5 | 1,275 | -17.5 | -1.4% | 258,800 |
| 2004/09/06 | 1,327.5 | 1,342.5 | 1,287.5 | 1,292.5 | -75 | -5.5% | 176,400 |
| 2004/09/03 | 1,410 | 1,412.5 | 1,360 | 1,367.5 | -35 | -2.5% | 235,600 |
4901～
4950
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
