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 |
|---|---|---|---|---|---|---|---|
| 2017/05/23 | 1,777 | 1,795 | 1,770 | 1,795 | +30 | +1.7% | 20,700 |
| 2017/05/22 | 1,775 | 1,776 | 1,751 | 1,765 | +20 | +1.1% | 11,500 |
| 2017/05/19 | 1,740 | 1,751 | 1,726 | 1,745 | +31 | +1.8% | 14,500 |
| 2017/05/18 | 1,625 | 1,714 | 1,611 | 1,714 | +57 | +3.4% | 17,900 |
| 2017/05/17 | 1,625 | 1,658 | 1,609 | 1,657 | +55 | +3.4% | 15,000 |
| 2017/05/16 | 1,630 | 1,639 | 1,580 | 1,602 | +16 | +1% | 41,500 |
| 2017/05/15 | 1,629 | 1,634 | 1,570 | 1,586 | -26 | -1.6% | 11,800 |
| 2017/05/12 | 1,638 | 1,640 | 1,591 | 1,612 | -29 | -1.8% | 8,700 |
| 2017/05/11 | 1,630 | 1,692 | 1,590 | 1,641 | +14 | +0.9% | 16,500 |
| 2017/05/10 | 1,609 | 1,629 | 1,590 | 1,627 | +18 | +1.1% | 7,400 |
| 2017/05/09 | 1,617 | 1,626 | 1,569 | 1,609 | -7 | -0.4% | 12,400 |
| 2017/05/08 | 1,570 | 1,633 | 1,520 | 1,616 | +62 | +4% | 10,100 |
| 2017/05/02 | 1,538 | 1,560 | 1,524 | 1,554 | +17 | +1.1% | 5,400 |
| 2017/05/01 | 1,513 | 1,547 | 1,513 | 1,537 | -6 | -0.4% | 2,900 |
| 2017/04/28 | 1,550 | 1,550 | 1,529 | 1,543 | -5 | -0.3% | 3,300 |
| 2017/04/27 | 1,508 | 1,548 | 1,505 | 1,548 | +33 | +2.2% | 3,500 |
| 2017/04/26 | 1,501 | 1,516 | 1,501 | 1,515 | +9 | +0.6% | 3,000 |
| 2017/04/25 | 1,500 | 1,510 | 1,500 | 1,506 | -6 | -0.4% | 2,900 |
| 2017/04/24 | 1,506 | 1,515 | 1,498 | 1,512 | +8 | +0.5% | 4,800 |
| 2017/04/21 | 1,500 | 1,520 | 1,500 | 1,504 | -13 | -0.9% | 2,600 |
| 2017/04/20 | 1,519 | 1,519 | 1,487 | 1,517 | -2 | -0.1% | 6,000 |
| 2017/04/19 | 1,500 | 1,533 | 1,500 | 1,519 | -6 | -0.4% | 2,800 |
| 2017/04/18 | 1,520 | 1,530 | 1,514 | 1,525 | +11 | +0.7% | 2,300 |
| 2017/04/17 | 1,499 | 1,514 | 1,499 | 1,514 | +16 | +1.1% | 1,400 |
| 2017/04/14 | 1,510 | 1,510 | 1,481 | 1,498 | -21 | -1.4% | 4,700 |
| 2017/04/13 | 1,500 | 1,519 | 1,485 | 1,519 | +11 | +0.7% | 9,100 |
| 2017/04/12 | 1,515 | 1,529 | 1,501 | 1,508 | -42 | -2.7% | 8,900 |
| 2017/04/11 | 1,553 | 1,560 | 1,550 | 1,550 | -7 | -0.4% | 3,100 |
| 2017/04/10 | 1,553 | 1,576 | 1,553 | 1,557 | -1 | -0.1% | 5,400 |
| 2017/04/07 | 1,553 | 1,576 | 1,550 | 1,558 | -22 | -1.4% | 5,800 |
| 2017/04/06 | 1,585 | 1,600 | 1,550 | 1,580 | -5 | -0.3% | 10,000 |
| 2017/04/05 | 1,599 | 1,599 | 1,560 | 1,585 | -14 | -0.9% | 3,200 |
| 2017/04/04 | 1,625 | 1,625 | 1,576 | 1,599 | -26 | -1.6% | 7,900 |
| 2017/04/03 | 1,629 | 1,641 | 1,616 | 1,625 | +12 | +0.7% | 8,700 |
| 2017/03/31 | 1,582 | 1,614 | 1,569 | 1,613 | +14 | +0.9% | 8,800 |
| 2017/03/30 | 1,610 | 1,621 | 1,599 | 1,599 | -14 | -0.9% | 5,700 |
| 2017/03/29 | 1,606 | 1,629 | 1,606 | 1,613 | -1 | -0.1% | 4,200 |
| 2017/03/28 | 1,601 | 1,617 | 1,601 | 1,614 | +10 | +0.6% | 1,700 |
| 2017/03/27 | 1,621 | 1,621 | 1,602 | 1,604 | -18 | -1.1% | 4,400 |
| 2017/03/24 | 1,625 | 1,632 | 1,617 | 1,622 | -3 | -0.2% | 2,900 |
| 2017/03/23 | 1,613 | 1,626 | 1,613 | 1,625 | +12 | +0.7% | 3,500 |
| 2017/03/22 | 1,595 | 1,629 | 1,595 | 1,613 | +18 | +1.1% | 7,200 |
| 2017/03/21 | 1,589 | 1,598 | 1,581 | 1,595 | +6 | +0.4% | 4,600 |
| 2017/03/17 | 1,613 | 1,613 | 1,588 | 1,589 | -1 | -0.1% | 2,000 |
| 2017/03/16 | 1,558 | 1,600 | 1,557 | 1,590 | +4 | +0.3% | 5,900 |
| 2017/03/15 | 1,618 | 1,627 | 1,582 | 1,586 | -31 | -1.9% | 17,600 |
| 2017/03/14 | 1,631 | 1,631 | 1,608 | 1,617 | +9 | +0.6% | 4,800 |
| 2017/03/13 | 1,650 | 1,653 | 1,601 | 1,608 | -44 | -2.7% | 16,800 |
| 2017/03/10 | 1,700 | 1,700 | 1,630 | 1,652 | -23 | -1.4% | 14,600 |
| 2017/03/09 | 1,695 | 1,695 | 1,675 | 1,675 | -25 | -1.5% | 7,000 |
2001～
2050
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
