フェニックスバイオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 506 | 506 | 489 | 500 | -13 | -2.5% | 18,200 |
| 2024/06/26 | 490 | 550 | 490 | 513 | +25 | +5.1% | 63,300 |
| 2024/06/25 | 486 | 488 | 486 | 488 | +1 | +0.2% | 800 |
| 2024/06/24 | 485 | 487 | 485 | 487 | +2 | +0.4% | 6,900 |
| 2024/06/21 | 486 | 490 | 481 | 485 | -1 | -0.2% | 2,100 |
| 2024/06/20 | 486 | 486 | 486 | 486 | +4 | +0.8% | 200 |
| 2024/06/19 | 485 | 485 | 482 | 482 | -8 | -1.6% | 3,300 |
| 2024/06/18 | 488 | 490 | 488 | 490 | +1 | +0.2% | 500 |
| 2024/06/17 | 479 | 491 | 472 | 489 | +5 | +1% | 6,800 |
| 2024/06/14 | 489 | 492 | 484 | 484 | -8 | -1.6% | 2,000 |
| 2024/06/13 | 477 | 492 | 477 | 492 | +10 | +2.1% | 1,800 |
| 2024/06/12 | 483 | 486 | 473 | 482 | -2 | -0.4% | 4,500 |
| 2024/06/11 | 484 | 492 | 483 | 484 | -6 | -1.2% | 1,500 |
| 2024/06/10 | 489 | 490 | 480 | 490 | +1 | +0.2% | 1,700 |
| 2024/06/07 | 489 | 489 | 489 | 489 | +4 | +0.8% | 200 |
| 2024/06/06 | 485 | 485 | 485 | 485 | +5 | +1% | 100 |
| 2024/06/05 | 485 | 485 | 480 | 480 | +1 | +0.2% | 600 |
| 2024/06/04 | 475 | 491 | 475 | 479 | +6 | +1.3% | 4,800 |
| 2024/06/03 | 479 | 479 | 473 | 473 | -6 | -1.3% | 5,600 |
| 2024/05/31 | 484 | 484 | 479 | 479 | -6 | -1.2% | 4,200 |
| 2024/05/30 | 485 | 485 | 485 | 485 | +5 | +1% | 100 |
| 2024/05/29 | 482 | 485 | 480 | 480 | -4 | -0.8% | 1,300 |
| 2024/05/28 | 489 | 490 | 476 | 484 | -3 | -0.6% | 2,100 |
| 2024/05/27 | 490 | 490 | 485 | 487 | -6 | -1.2% | 1,100 |
| 2024/05/24 | 497 | 497 | 481 | 493 | ±0 | ±0% | 9,900 |
| 2024/05/23 | 491 | 493 | 483 | 493 | +7 | +1.4% | 3,200 |
| 2024/05/22 | 483 | 486 | 481 | 486 | ±0 | ±0% | 3,200 |
| 2024/05/21 | 493 | 511 | 483 | 486 | -5 | -1% | 7,200 |
| 2024/05/20 | 495 | 501 | 491 | 491 | -5 | -1% | 1,600 |
| 2024/05/17 | 514 | 514 | 484 | 496 | -28 | -5.3% | 7,800 |
| 2024/05/16 | 544 | 544 | 514 | 524 | ±0 | ±0% | 27,900 |
| 2024/05/15 | 508 | 524 | 492 | 524 | +11 | +2.1% | 18,200 |
| 2024/05/14 | 493 | 517 | 492 | 513 | +13 | +2.6% | 8,700 |
| 2024/05/13 | 495 | 500 | 483 | 500 | +6 | +1.2% | 4,100 |
| 2024/05/10 | 479 | 494 | 475 | 494 | +9 | +1.9% | 5,600 |
| 2024/05/09 | 478 | 485 | 476 | 485 | +11 | +2.3% | 1,500 |
| 2024/05/08 | 488 | 488 | 474 | 474 | +1 | +0.2% | 10,200 |
| 2024/05/07 | 479 | 479 | 473 | 473 | -6 | -1.3% | 1,600 |
| 2024/05/02 | 469 | 487 | 467 | 479 | +2 | +0.4% | 17,800 |
| 2024/05/01 | 475 | 479 | 475 | 477 | +1 | +0.2% | 700 |
| 2024/04/30 | 482 | 482 | 476 | 476 | -3 | -0.6% | 500 |
| 2024/04/26 | 480 | 480 | 479 | 479 | -1 | -0.2% | 500 |
| 2024/04/25 | 479 | 480 | 477 | 480 | +2 | +0.4% | 4,000 |
| 2024/04/24 | 476 | 478 | 474 | 478 | +2 | +0.4% | 2,600 |
| 2024/04/23 | 473 | 477 | 473 | 476 | ±0 | ±0% | 1,100 |
| 2024/04/22 | 471 | 476 | 471 | 476 | +1 | +0.2% | 600 |
| 2024/04/19 | 474 | 476 | 470 | 475 | +1 | +0.2% | 2,900 |
| 2024/04/18 | 468 | 476 | 465 | 474 | -1 | -0.2% | 3,300 |
| 2024/04/17 | 478 | 478 | 471 | 475 | -2 | -0.4% | 1,500 |
| 2024/04/16 | 481 | 481 | 473 | 477 | -4 | -0.8% | 5,400 |
101～
150
件表示中 / 2123件
類似銘柄と比較する
現在ご覧いただいている「ＰＸＢ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＸＢ | 36,400円 | -11.3% | - | 0.00% | - | 0.88倍 |
|
人間と同じ肝機能持つＰＸＢマウスを使った薬効試験を受託。欧米製薬会社への販売にも傾注 |
| ジャパＭ＆Ａ | 100,100円 | -13.3% | -89.9% | 0.00% | 150.53倍 | 2.10倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| ケーイーティ | - | -9.8% | -9.1% | - | - | - |
|
- |
| Ｈヴェラス | - | +15.7% | +75.4% | - | - | - |
|
札幌地盤に入居一時金２０００万円超の高級有料老人ホーム展開。サービス付き高齢者住宅も |
| ＡＬＰＨＡ | 158,900円 | +1.2% | +82.7% | 3.15% | 6.91倍 | 0.92倍 |
|
店頭販促用ＰＯＰ広告の企画制作専業大手。企画・デザインから事務局運営まで一括受注へ傾注 |
市場注目の銘柄
チャート関連のコラム
