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 |
|---|---|---|---|---|---|---|---|
| 2017/08/02 | 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 |
| 2017/06/12 | 1,838 | 1,855 | 1,795 | 1,827 | +8 | +0.4% | 20,500 |
| 2017/06/09 | 1,758 | 1,880 | 1,750 | 1,819 | +61 | +3.5% | 22,100 |
| 2017/06/08 | 1,761 | 1,763 | 1,750 | 1,758 | -4 | -0.2% | 4,400 |
| 2017/06/07 | 1,761 | 1,769 | 1,760 | 1,762 | -15 | -0.8% | 2,300 |
| 2017/06/06 | 1,797 | 1,801 | 1,755 | 1,777 | -31 | -1.7% | 11,900 |
| 2017/06/05 | 1,834 | 1,834 | 1,794 | 1,808 | +6 | +0.3% | 4,700 |
| 2017/06/02 | 1,811 | 1,816 | 1,790 | 1,802 | -5 | -0.3% | 7,000 |
| 2017/06/01 | 1,752 | 1,814 | 1,752 | 1,807 | +22 | +1.2% | 5,900 |
| 2017/05/31 | 1,750 | 1,800 | 1,750 | 1,785 | +15 | +0.8% | 9,300 |
| 2017/05/30 | 1,799 | 1,799 | 1,755 | 1,770 | -31 | -1.7% | 21,800 |
| 2017/05/29 | 1,874 | 1,880 | 1,800 | 1,801 | -60 | -3.2% | 27,700 |
| 2017/05/26 | 1,912 | 1,912 | 1,820 | 1,861 | -55 | -2.9% | 29,200 |
| 2017/05/25 | 1,950 | 1,960 | 1,893 | 1,916 | +42 | +2.2% | 104,700 |
| 2017/05/24 | 1,800 | 1,875 | 1,788 | 1,874 | +79 | +4.4% | 69,000 |
1951～
2000
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 | 40,500円 | +14.2% | - | 0.00% | 10.24倍 | 1.22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 | 135,600円 | +33.6% | +52.8% | 1.47% | 8.55倍 | 1.02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 | 51,400円 | -0.4% | -48.1% | 1.95% | 64.41倍 | 1.17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 | 107,300円 | +16.4% | - | 0.00% | 64.14倍 | 5.03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
