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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,500 | 1,529 | 1,500 | 1,528 | +29 | +1.9% | 1,700 |
| 2017/08/22 | 1,528 | 1,530 | 1,499 | 1,499 | -25 | -1.6% | 4,600 |
| 2017/08/21 | 1,530 | 1,530 | 1,524 | 1,524 | +2 | +0.1% | 1,400 |
| 2017/08/18 | 1,530 | 1,534 | 1,501 | 1,522 | -8 | -0.5% | 4,000 |
| 2017/08/17 | 1,559 | 1,561 | 1,523 | 1,530 | +11 | +0.7% | 3,700 |
| 2017/08/16 | 1,491 | 1,540 | 1,491 | 1,519 | +28 | +1.9% | 9,900 |
| 2017/08/15 | 1,466 | 1,508 | 1,463 | 1,491 | +28 | +1.9% | 6,000 |
| 2017/08/14 | 1,400 | 1,550 | 1,400 | 1,463 | -211 | -12.6% | 40,000 |
| 2017/08/10 | 1,680 | 1,692 | 1,658 | 1,674 | -6 | -0.4% | 5,000 |
| 2017/08/09 | 1,722 | 1,722 | 1,676 | 1,680 | -27 | -1.6% | 3,100 |
| 2017/08/08 | 1,730 | 1,730 | 1,704 | 1,707 | -17 | -1% | 2,600 |
| 2017/08/07 | 1,743 | 1,743 | 1,713 | 1,724 | +5 | +0.3% | 3,100 |
| 2017/08/04 | 1,686 | 1,720 | 1,686 | 1,719 | +33 | +2% | 6,200 |
| 2017/08/03 | 1,672 | 1,700 | 1,612 | 1,686 | +4 | +0.2% | 15,800 |
| 2017/08/02 | 1,652 | 1,689 | 1,652 | 1,682 | +35 | +2.1% | 6,900 |
| 2017/08/01 | 1,710 | 1,710 | 1,647 | 1,647 | -70 | -4.1% | 14,100 |
| 2017/07/31 | 1,745 | 1,745 | 1,706 | 1,717 | -34 | -1.9% | 6,800 |
| 2017/07/28 | 1,801 | 1,801 | 1,750 | 1,751 | -50 | -2.8% | 12,400 |
| 2017/07/27 | 1,813 | 1,813 | 1,801 | 1,801 | -20 | -1.1% | 4,100 |
| 2017/07/26 | 1,826 | 1,826 | 1,803 | 1,821 | -2 | -0.1% | 4,100 |
| 2017/07/25 | 1,833 | 1,839 | 1,822 | 1,823 | -4 | -0.2% | 3,500 |
| 2017/07/24 | 1,840 | 1,840 | 1,814 | 1,827 | -17 | -0.9% | 7,200 |
| 2017/07/21 | 1,845 | 1,860 | 1,830 | 1,844 | -4 | -0.2% | 4,700 |
| 2017/07/20 | 1,826 | 1,860 | 1,826 | 1,848 | +18 | +1% | 12,500 |
| 2017/07/19 | 1,890 | 1,890 | 1,825 | 1,830 | -59 | -3.1% | 19,000 |
| 2017/07/18 | 1,965 | 1,965 | 1,868 | 1,889 | -56 | -2.9% | 11,500 |
| 2017/07/14 | 1,980 | 1,980 | 1,939 | 1,945 | -35 | -1.8% | 17,400 |
| 2017/07/13 | 1,915 | 1,990 | 1,900 | 1,980 | +90 | +4.8% | 97,400 |
| 2017/07/12 | 1,908 | 1,916 | 1,860 | 1,890 | -29 | -1.5% | 15,200 |
| 2017/07/11 | 1,910 | 1,947 | 1,910 | 1,919 | -2 | -0.1% | 23,000 |
| 2017/07/10 | 1,870 | 1,950 | 1,870 | 1,921 | +51 | +2.7% | 35,100 |
| 2017/07/07 | 1,863 | 1,875 | 1,863 | 1,870 | -4 | -0.2% | 4,700 |
| 2017/07/06 | 1,868 | 1,874 | 1,855 | 1,874 | +18 | +1% | 10,600 |
| 2017/07/05 | 1,849 | 1,861 | 1,830 | 1,856 | +8 | +0.4% | 10,100 |
| 2017/07/04 | 1,855 | 1,861 | 1,820 | 1,848 | +18 | +1% | 15,200 |
| 2017/07/03 | 1,821 | 1,852 | 1,821 | 1,830 | +9 | +0.5% | 10,000 |
| 2017/06/30 | 1,826 | 1,826 | 1,803 | 1,821 | -11 | -0.6% | 6,200 |
| 2017/06/29 | 1,826 | 1,839 | 1,826 | 1,832 | +7 | +0.4% | 3,500 |
| 2017/06/28 | 1,870 | 1,876 | 1,825 | 1,825 | -42 | -2.2% | 10,300 |
| 2017/06/27 | 1,880 | 1,895 | 1,866 | 1,867 | +4 | +0.2% | 7,300 |
| 2017/06/26 | 1,825 | 1,890 | 1,825 | 1,863 | +19 | +1% | 20,000 |
| 2017/06/23 | 1,887 | 1,887 | 1,823 | 1,844 | -17 | -0.9% | 21,500 |
| 2017/06/22 | 1,832 | 1,864 | 1,832 | 1,861 | +29 | +1.6% | 10,300 |
| 2017/06/21 | 1,821 | 1,842 | 1,821 | 1,832 | -8 | -0.4% | 5,500 |
| 2017/06/20 | 1,860 | 1,871 | 1,834 | 1,840 | -18 | -1% | 8,500 |
| 2017/06/19 | 1,854 | 1,860 | 1,828 | 1,858 | +32 | +1.8% | 16,000 |
| 2017/06/16 | 1,808 | 1,826 | 1,783 | 1,826 | +44 | +2.5% | 6,800 |
| 2017/06/15 | 1,823 | 1,823 | 1,780 | 1,782 | -31 | -1.7% | 10,700 |
| 2017/06/14 | 1,806 | 1,816 | 1,800 | 1,813 | +3 | +0.2% | 7,000 |
| 2017/06/13 | 1,803 | 1,816 | 1,780 | 1,810 | -17 | -0.9% | 6,000 |
1901～
1950
件表示中 / 2252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 | 38,000円 | +14.2% | - | 0.00% | 9.56倍 | 1.14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 |
| ＲＳＣ | 54,200円 | -6.2% | -3.2% | 4.43% | 7.54倍 | 0.71倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
| Ｄ＆Ｉ | - | +20.3% | -83.3% | - | - | - |
|
- |
| デザインワン | 10,000円 | -29.0% | - | 0.00% | - | 0.53倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。システム開発なども展開 |
| リグア | 100,000円 | +16.4% | - | 0.00% | 59.59倍 | 4.67倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムの販売、保守も。金融事業も展開 |
市場注目の銘柄
チャート関連のコラム
