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 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 1,275 | 1,292.5 | 1,262.5 | 1,275 | -50 | -3.8% | 221,600 |
| 2005/03/29 | 1,367.5 | 1,367.5 | 1,322.5 | 1,325 | -42.5 | -3.1% | 138,800 |
| 2005/03/28 | 1,382.5 | 1,392.5 | 1,337.5 | 1,367.5 | -15 | -1.1% | 198,000 |
| 2005/03/25 | 1,392.5 | 1,400 | 1,382.5 | 1,382.5 | -20 | -1.4% | 205,600 |
| 2005/03/24 | 1,430 | 1,437.5 | 1,395 | 1,402.5 | -45 | -3.1% | 162,000 |
| 2005/03/23 | 1,475 | 1,485 | 1,440 | 1,447.5 | -20 | -1.4% | 86,000 |
| 2005/03/22 | 1,422.5 | 1,485 | 1,422.5 | 1,467.5 | +47.5 | +3.3% | 232,400 |
| 2005/03/18 | 1,435 | 1,450 | 1,420 | 1,420 | -30 | -2.1% | 182,800 |
| 2005/03/17 | 1,450 | 1,460 | 1,432.5 | 1,450 | -25 | -1.7% | 96,800 |
| 2005/03/16 | 1,480 | 1,500 | 1,462.5 | 1,475 | -25 | -1.7% | 97,600 |
| 2005/03/15 | 1,505 | 1,527.5 | 1,480 | 1,500 | -22.5 | -1.5% | 175,200 |
| 2005/03/14 | 1,512.5 | 1,535 | 1,505 | 1,522.5 | +2.5 | +0.2% | 106,800 |
| 2005/03/11 | 1,500 | 1,537.5 | 1,497.5 | 1,520 | +15 | +1% | 140,800 |
| 2005/03/10 | 1,525 | 1,527.5 | 1,502.5 | 1,505 | -22.5 | -1.5% | 97,600 |
| 2005/03/09 | 1,537.5 | 1,550 | 1,527.5 | 1,527.5 | -32.5 | -2.1% | 132,800 |
| 2005/03/08 | 1,565 | 1,590 | 1,552.5 | 1,560 | -15 | -1% | 84,400 |
| 2005/03/07 | 1,610 | 1,625 | 1,560 | 1,575 | -60 | -3.7% | 248,400 |
| 2005/03/04 | 1,625 | 1,680 | 1,607.5 | 1,635 | +60 | +3.8% | 743,600 |
| 2005/03/03 | 1,625 | 1,625 | 1,572.5 | 1,575 | -50 | -3.1% | 202,400 |
| 2005/03/02 | 1,600 | 1,632.5 | 1,577.5 | 1,625 | +70 | +4.5% | 612,800 |
| 2005/03/01 | 1,550 | 1,597.5 | 1,527.5 | 1,555 | +30 | +2% | 458,800 |
| 2005/02/28 | 1,562.5 | 1,580 | 1,525 | 1,525 | -35 | -2.2% | 186,400 |
| 2005/02/25 | 1,550 | 1,562.5 | 1,527.5 | 1,560 | -2.5 | -0.2% | 135,600 |
| 2005/02/24 | 1,562.5 | 1,605 | 1,527.5 | 1,562.5 | +5 | +0.3% | 423,200 |
| 2005/02/23 | 1,522.5 | 1,562.5 | 1,492.5 | 1,557.5 | +20 | +1.3% | 408,000 |
| 2005/02/22 | 1,485 | 1,545 | 1,467.5 | 1,537.5 | +70 | +4.8% | 381,200 |
| 2005/02/21 | 1,472.5 | 1,495 | 1,462.5 | 1,467.5 | +15 | +1% | 161,600 |
| 2005/02/18 | 1,382.5 | 1,467.5 | 1,382.5 | 1,452.5 | +70 | +5.1% | 164,000 |
| 2005/02/17 | 1,420 | 1,420 | 1,382.5 | 1,382.5 | -40 | -2.8% | 147,200 |
| 2005/02/16 | 1,425 | 1,452.5 | 1,392.5 | 1,422.5 | -12.5 | -0.9% | 296,400 |
| 2005/02/15 | 1,480 | 1,480 | 1,432.5 | 1,435 | -20 | -1.4% | 179,600 |
| 2005/02/14 | 1,495 | 1,512.5 | 1,442.5 | 1,455 | -15 | -1% | 179,200 |
| 2005/02/10 | 1,525 | 1,525 | 1,470 | 1,470 | -55 | -3.6% | 160,400 |
| 2005/02/09 | 1,527.5 | 1,542.5 | 1,517.5 | 1,525 | -2.5 | -0.2% | 115,200 |
| 2005/02/08 | 1,502.5 | 1,550 | 1,487.5 | 1,527.5 | -17.5 | -1.1% | 283,200 |
| 2005/02/07 | 1,462.5 | 1,547.5 | 1,375 | 1,545 | +45 | +3% | 386,400 |
| 2005/02/04 | 1,542.5 | 1,552.5 | 1,452.5 | 1,500 | -32.5 | -2.1% | 320,400 |
| 2005/02/03 | 1,522.5 | 1,550 | 1,522.5 | 1,532.5 | +7.5 | +0.5% | 270,400 |
| 2005/02/02 | 1,562.5 | 1,567.5 | 1,500 | 1,525 | -47.5 | -3% | 480,800 |
| 2005/02/01 | 1,562.5 | 1,617.5 | 1,550 | 1,572.5 | -37.5 | -2.3% | 645,200 |
| 2005/01/31 | 1,627.5 | 1,702.5 | 1,582.5 | 1,610 | -115 | -6.7% | 1,410,000 |
| 2005/01/28 | 1,715 | 1,812.5 | 1,707.5 | 1,725 | +35 | +2.1% | 1,603,600 |
| 2005/01/27 | 1,745 | 1,757.5 | 1,672.5 | 1,690 | -72.5 | -4.1% | 552,400 |
| 2005/01/26 | 1,812.5 | 1,832.5 | 1,687.5 | 1,762.5 | -47.5 | -2.6% | 1,298,800 |
| 2005/01/25 | 1,675 | 1,865 | 1,655 | 1,810 | +185 | +11.4% | 4,124,400 |
| 2005/01/24 | 1,575 | 1,655 | 1,570 | 1,625 | +47.5 | +3% | 865,600 |
| 2005/01/21 | 1,612.5 | 1,620 | 1,565 | 1,577.5 | -30 | -1.9% | 360,400 |
| 2005/01/20 | 1,550 | 1,635 | 1,550 | 1,607.5 | +17.5 | +1.1% | 445,200 |
| 2005/01/19 | 1,522.5 | 1,650 | 1,522.5 | 1,590 | +47.5 | +3.1% | 1,164,000 |
| 2005/01/18 | 1,555 | 1,562.5 | 1,520 | 1,542.5 | -22.5 | -1.4% | 158,400 |
4901～
4950
件表示中 / 5064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 | 69,600円 | +22.8% | - | 0.00% | 56.86倍 | 0.91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 |
| 栄研化 | 201,200円 | +0.4% | -8.4% | 2.63% | 25.83倍 | 1.46倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割。尿検査（ウロ）、遺伝子検査も育成 |
| ジーエヌアイ | 149,000円 | +21.7% | +999.9% | 0.00% | 6.20倍 | 2.05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 |
| あすかＨＤ | 209,300円 | +0.3% | +2.7% | 2.39% | 11.87倍 | 0.92倍 |
|
武田と親密。婦人科領域に強い。先発品比率引き上げに注力。２１年春にあすか製薬が持株会社化 |
| クオリプス | 664,000円 | +660.9% | - | 0.00% | - | 9.64倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
市場注目の銘柄
チャート関連のコラム
