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 |
|---|---|---|---|---|---|---|---|
| 2017/03/08 | 1,701 | 1,709 | 1,690 | 1,700 | -20 | -1.2% | 5,500 |
| 2017/03/07 | 1,720 | 1,726 | 1,707 | 1,720 | ±0 | ±0% | 6,400 |
| 2017/03/06 | 1,740 | 1,740 | 1,720 | 1,720 | -23 | -1.3% | 7,800 |
| 2017/03/03 | 1,728 | 1,746 | 1,728 | 1,743 | +12 | +0.7% | 24,700 |
| 2017/03/02 | 1,727 | 1,737 | 1,721 | 1,731 | ±0 | ±0% | 6,600 |
| 2017/03/01 | 1,730 | 1,740 | 1,725 | 1,731 | -2 | -0.1% | 5,000 |
| 2017/02/28 | 1,730 | 1,748 | 1,730 | 1,733 | -2 | -0.1% | 7,000 |
| 2017/02/27 | 1,730 | 1,736 | 1,730 | 1,735 | +8 | +0.5% | 3,900 |
| 2017/02/24 | 1,725 | 1,729 | 1,719 | 1,727 | +5 | +0.3% | 3,000 |
| 2017/02/23 | 1,702 | 1,725 | 1,702 | 1,722 | +5 | +0.3% | 5,900 |
| 2017/02/22 | 1,700 | 1,729 | 1,700 | 1,717 | +16 | +0.9% | 4,500 |
| 2017/02/21 | 1,684 | 1,717 | 1,684 | 1,701 | +9 | +0.5% | 25,600 |
| 2017/02/20 | 1,672 | 1,699 | 1,672 | 1,692 | +28 | +1.7% | 7,200 |
| 2017/02/17 | 1,630 | 1,670 | 1,616 | 1,664 | +8 | +0.5% | 17,700 |
| 2017/02/16 | 1,776 | 1,776 | 1,640 | 1,656 | -125 | -7% | 53,100 |
| 2017/02/15 | 1,860 | 1,891 | 1,781 | 1,781 | -99 | -5.3% | 55,400 |
| 2017/02/14 | 1,900 | 1,901 | 1,876 | 1,880 | -19 | -1% | 16,300 |
| 2017/02/13 | 1,910 | 1,930 | 1,898 | 1,899 | -11 | -0.6% | 9,300 |
| 2017/02/10 | 1,911 | 1,925 | 1,907 | 1,910 | +1 | +0.1% | 11,300 |
| 2017/02/09 | 1,915 | 1,920 | 1,908 | 1,909 | -10 | -0.5% | 7,000 |
| 2017/02/08 | 1,912 | 1,930 | 1,912 | 1,919 | -1 | -0.1% | 7,200 |
| 2017/02/07 | 1,931 | 1,949 | 1,895 | 1,920 | -26 | -1.3% | 14,600 |
| 2017/02/06 | 1,950 | 1,971 | 1,938 | 1,946 | +6 | +0.3% | 27,400 |
| 2017/02/03 | 1,925 | 1,959 | 1,925 | 1,940 | +7 | +0.4% | 11,800 |
| 2017/02/02 | 1,924 | 1,976 | 1,922 | 1,933 | +23 | +1.2% | 30,200 |
| 2017/02/01 | 1,922 | 1,923 | 1,902 | 1,910 | -26 | -1.3% | 19,100 |
| 2017/01/31 | 1,944 | 1,950 | 1,929 | 1,936 | -26 | -1.3% | 15,700 |
| 2017/01/30 | 1,961 | 1,998 | 1,958 | 1,962 | -11 | -0.6% | 25,900 |
| 2017/01/27 | 2,005 | 2,018 | 1,961 | 1,973 | -32 | -1.6% | 18,400 |
| 2017/01/26 | 2,000 | 2,021 | 1,980 | 2,005 | +43 | +2.2% | 34,300 |
| 2017/01/25 | 1,940 | 1,990 | 1,934 | 1,962 | +40 | +2.1% | 15,800 |
| 2017/01/24 | 1,911 | 1,935 | 1,904 | 1,922 | -12 | -0.6% | 11,400 |
| 2017/01/23 | 1,913 | 1,947 | 1,913 | 1,934 | -1 | -0.1% | 11,400 |
| 2017/01/20 | 1,938 | 1,945 | 1,920 | 1,935 | -9 | -0.5% | 14,600 |
| 2017/01/19 | 2,000 | 2,000 | 1,939 | 1,944 | -36 | -1.8% | 16,800 |
| 2017/01/18 | 1,950 | 1,980 | 1,930 | 1,980 | +26 | +1.3% | 12,200 |
| 2017/01/17 | 1,930 | 1,992 | 1,894 | 1,954 | +21 | +1.1% | 39,900 |
| 2017/01/16 | 2,000 | 2,019 | 1,925 | 1,933 | -52 | -2.6% | 64,400 |
| 2017/01/13 | 1,910 | 1,990 | 1,906 | 1,985 | +70 | +3.7% | 51,200 |
| 2017/01/12 | 2,001 | 2,018 | 1,898 | 1,915 | -105 | -5.2% | 56,300 |
| 2017/01/11 | 2,028 | 2,040 | 1,999 | 2,020 | -39 | -1.9% | 17,100 |
| 2017/01/10 | 1,920 | 2,072 | 1,920 | 2,059 | +161 | +8.5% | 66,400 |
| 2017/01/06 | 1,909 | 1,909 | 1,859 | 1,898 | -2 | -0.1% | 23,600 |
| 2017/01/05 | 1,919 | 1,919 | 1,851 | 1,900 | -5 | -0.3% | 16,500 |
| 2017/01/04 | 1,900 | 1,950 | 1,887 | 1,905 | +5 | +0.3% | 27,800 |
| 2016/12/30 | 1,870 | 1,912 | 1,851 | 1,900 | +29 | +1.5% | 19,200 |
| 2016/12/29 | 1,910 | 1,910 | 1,856 | 1,871 | -42 | -2.2% | 17,700 |
| 2016/12/28 | 1,895 | 1,915 | 1,861 | 1,913 | +22 | +1.2% | 26,800 |
| 2016/12/27 | 1,955 | 1,965 | 1,890 | 1,891 | -24 | -1.3% | 54,300 |
| 2016/12/26 | 1,850 | 1,948 | 1,850 | 1,915 | +74 | +4% | 50,600 |
2051～
2100
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
