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 |
|---|---|---|---|---|---|---|---|
| 2017/10/16 | 1,549 | 1,549 | 1,525 | 1,547 | -3 | -0.2% | 2,400 |
| 2017/10/13 | 1,520 | 1,550 | 1,512 | 1,550 | +29 | +1.9% | 4,200 |
| 2017/10/12 | 1,552 | 1,552 | 1,520 | 1,521 | -18 | -1.2% | 2,300 |
| 2017/10/11 | 1,560 | 1,560 | 1,530 | 1,539 | -24 | -1.5% | 1,000 |
| 2017/10/10 | 1,565 | 1,575 | 1,541 | 1,563 | +13 | +0.8% | 6,100 |
| 2017/10/06 | 1,609 | 1,609 | 1,539 | 1,550 | -10 | -0.6% | 3,900 |
| 2017/10/05 | 1,557 | 1,560 | 1,536 | 1,560 | +30 | +2% | 3,500 |
| 2017/10/04 | 1,551 | 1,558 | 1,527 | 1,530 | -36 | -2.3% | 6,100 |
| 2017/10/03 | 1,620 | 1,630 | 1,500 | 1,566 | -50 | -3.1% | 10,900 |
| 2017/10/02 | 1,573 | 1,624 | 1,573 | 1,616 | +51 | +3.3% | 5,000 |
| 2017/09/29 | 1,622 | 1,626 | 1,565 | 1,565 | -58 | -3.6% | 5,800 |
| 2017/09/28 | 1,563 | 1,660 | 1,563 | 1,623 | +91 | +5.9% | 29,700 |
| 2017/09/27 | 1,432 | 1,552 | 1,424 | 1,532 | +130 | +9.3% | 14,600 |
| 2017/09/26 | 1,415 | 1,416 | 1,401 | 1,402 | -13 | -0.9% | 2,900 |
| 2017/09/25 | 1,418 | 1,427 | 1,415 | 1,415 | ±0 | ±0% | 10,200 |
| 2017/09/22 | 1,440 | 1,440 | 1,415 | 1,415 | -17 | -1.2% | 4,500 |
| 2017/09/21 | 1,443 | 1,450 | 1,432 | 1,432 | -9 | -0.6% | 4,900 |
| 2017/09/20 | 1,464 | 1,464 | 1,441 | 1,441 | +1 | +0.1% | 2,900 |
| 2017/09/19 | 1,445 | 1,463 | 1,440 | 1,440 | +8 | +0.6% | 7,400 |
| 2017/09/15 | 1,450 | 1,450 | 1,426 | 1,432 | -3 | -0.2% | 2,200 |
| 2017/09/14 | 1,449 | 1,449 | 1,430 | 1,435 | -13 | -0.9% | 2,300 |
| 2017/09/13 | 1,451 | 1,470 | 1,444 | 1,448 | ±0 | ±0% | 5,900 |
| 2017/09/12 | 1,421 | 1,455 | 1,420 | 1,448 | +36 | +2.5% | 4,300 |
| 2017/09/11 | 1,390 | 1,420 | 1,390 | 1,412 | +27 | +1.9% | 3,700 |
| 2017/09/08 | 1,382 | 1,398 | 1,381 | 1,385 | -3 | -0.2% | 5,400 |
| 2017/09/07 | 1,416 | 1,419 | 1,388 | 1,388 | -17 | -1.2% | 5,800 |
| 2017/09/06 | 1,409 | 1,431 | 1,402 | 1,405 | +3 | +0.2% | 4,100 |
| 2017/09/05 | 1,441 | 1,445 | 1,401 | 1,402 | -52 | -3.6% | 15,300 |
| 2017/09/04 | 1,490 | 1,498 | 1,442 | 1,454 | -30 | -2% | 4,300 |
| 2017/09/01 | 1,556 | 1,567 | 1,437 | 1,484 | -83 | -5.3% | 38,900 |
| 2017/08/31 | 1,552 | 1,576 | 1,550 | 1,567 | +16 | +1% | 3,000 |
| 2017/08/30 | 1,577 | 1,577 | 1,550 | 1,551 | -19 | -1.2% | 3,000 |
| 2017/08/29 | 1,573 | 1,577 | 1,570 | 1,570 | -2 | -0.1% | 2,500 |
| 2017/08/28 | 1,560 | 1,589 | 1,560 | 1,572 | +14 | +0.9% | 2,100 |
| 2017/08/25 | 1,570 | 1,572 | 1,558 | 1,558 | +16 | +1% | 4,000 |
| 2017/08/24 | 1,532 | 1,565 | 1,532 | 1,542 | +14 | +0.9% | 3,700 |
| 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 |
1901～
1950
件表示中 / 2288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 | 40,900円 | +14.2% | - | 0.00% | 10.34倍 | 1.23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 |
| メディ総研 | 132,100円 | +33.6% | +52.8% | 1.51% | 8.33倍 | 0.99倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
| Ｇモンスター | 51,100円 | -0.4% | -48.1% | 1.96% | 64.03倍 | 1.16倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
| リグア | 107,000円 | +16.4% | - | 0.00% | 63.96倍 | 5.02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 |
| ログリー | 41,800円 | +20.9% | - | 0.00% | - | 3.33倍 |
|
記事内容など解析し自動で広告配信するプラットフォーム運営。マイクロアドと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
