ＪＣＲファーマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1999/12/09 | 1,019 | 1,019 | 1,000 | 1,010 | -12 | -1.2% | 54,000 |
| 1999/12/08 | 1,060 | 1,060 | 1,001 | 1,022 | -36 | -3.4% | 42,000 |
| 1999/12/07 | 1,038 | 1,061 | 1,020 | 1,058 | +17 | +1.6% | 57,000 |
| 1999/12/06 | 951 | 1,041 | 951 | 1,041 | +91 | +9.6% | 162,000 |
| 1999/12/03 | 930 | 950 | 930 | 950 | +33 | +3.6% | 11,000 |
| 1999/12/02 | 871 | 920 | 870 | 917 | +57 | +6.6% | 29,000 |
| 1999/12/01 | 860 | 875 | 860 | 860 | +3 | +0.4% | 17,000 |
| 1999/11/30 | 861 | 861 | 856 | 857 | -3 | -0.3% | 9,000 |
| 1999/11/29 | 860 | 880 | 860 | 860 | -10 | -1.1% | 18,000 |
| 1999/11/26 | 880 | 899 | 870 | 870 | -1 | -0.1% | 16,000 |
| 1999/11/25 | 890 | 890 | 871 | 871 | -9 | -1% | 22,000 |
| 1999/11/24 | 886 | 886 | 870 | 880 | -3 | -0.3% | 23,000 |
| 1999/11/22 | 950 | 950 | 880 | 883 | -47 | -5.1% | 10,000 |
| 1999/11/19 | 945 | 945 | 910 | 930 | -5 | -0.5% | 26,000 |
| 1999/11/18 | 949 | 950 | 935 | 935 | -6 | -0.6% | 7,000 |
| 1999/11/17 | 945 | 945 | 931 | 941 | +1 | +0.1% | 30,000 |
| 1999/11/16 | 900 | 950 | 900 | 940 | +33 | +3.6% | 27,000 |
| 1999/11/15 | 950 | 950 | 907 | 907 | -43 | -4.5% | 17,000 |
| 1999/11/12 | 962 | 963 | 950 | 950 | -10 | -1% | 18,000 |
| 1999/11/11 | 984 | 999 | 960 | 960 | -25 | -2.5% | 18,000 |
| 1999/11/10 | 1,069 | 1,069 | 978 | 985 | -85 | -7.9% | 23,000 |
| 1999/11/09 | 1,030 | 1,070 | 1,020 | 1,070 | +40 | +3.9% | 22,000 |
| 1999/11/08 | 950 | 1,050 | 897 | 1,030 | -60 | -5.5% | 37,000 |
| 1999/11/05 | 1,090 | 1,115 | 1,090 | 1,090 | -60 | -5.2% | 24,000 |
| 1999/11/04 | 1,175 | 1,175 | 1,150 | 1,150 | -24 | -2% | 17,000 |
| 1999/11/02 | 1,179 | 1,179 | 1,100 | 1,174 | -21 | -1.8% | 12,000 |
| 1999/11/01 | 1,159 | 1,195 | 1,159 | 1,195 | +95 | +8.6% | 2,000 |
| 1999/10/29 | 1,140 | 1,140 | 1,100 | 1,100 | -50 | -4.3% | 9,000 |
| 1999/10/28 | 1,130 | 1,150 | 1,130 | 1,150 | -49 | -4.1% | 14,000 |
| 1999/10/27 | 1,200 | 1,200 | 1,199 | 1,199 | +10 | +0.8% | 11,000 |
| 1999/10/26 | 1,180 | 1,189 | 1,150 | 1,189 | -50 | -4% | 5,000 |
| 1999/10/25 | 1,156 | 1,250 | 1,156 | 1,239 | +88 | +7.6% | 7,000 |
| 1999/10/22 | 1,170 | 1,170 | 1,150 | 1,151 | -19 | -1.6% | 3,000 |
| 1999/10/21 | 1,230 | 1,230 | 1,170 | 1,170 | -31 | -2.6% | 14,000 |
| 1999/10/20 | 1,169 | 1,201 | 1,088 | 1,201 | +33 | +2.8% | 39,000 |
| 1999/10/19 | 1,160 | 1,230 | 1,139 | 1,168 | -61 | -5% | 35,000 |
| 1999/10/18 | 1,170 | 1,230 | 1,170 | 1,229 | -1 | -0.1% | 5,000 |
| 1999/10/15 | 1,221 | 1,250 | 1,221 | 1,230 | ±0 | ±0% | 45,000 |
| 1999/10/14 | 1,201 | 1,239 | 1,201 | 1,230 | +29 | +2.4% | 15,000 |
| 1999/10/13 | 1,225 | 1,225 | 1,201 | 1,201 | -37 | -3% | 2,000 |
| 1999/10/12 | 1,273 | 1,274 | 1,238 | 1,238 | -41 | -3.2% | 12,000 |
| 1999/10/08 | 1,291 | 1,291 | 1,260 | 1,279 | +28 | +2.2% | 33,000 |
| 1999/10/07 | 1,226 | 1,290 | 1,226 | 1,251 | +5 | +0.4% | 12,000 |
| 1999/10/06 | 1,201 | 1,270 | 1,201 | 1,246 | +66 | +5.6% | 16,000 |
| 1999/10/05 | 1,255 | 1,255 | 1,180 | 1,180 | -69 | -5.5% | 22,000 |
| 1999/10/04 | 1,239 | 1,250 | 1,230 | 1,249 | +10 | +0.8% | 17,000 |
| 1999/10/01 | 1,239 | 1,260 | 1,227 | 1,239 | ±0 | ±0% | 34,000 |
| 1999/09/30 | 1,180 | 1,250 | 1,180 | 1,239 | +39 | +3.3% | 81,000 |
| 1999/09/29 | 1,200 | 1,250 | 1,200 | 1,200 | +48 | +4.2% | 31,000 |
| 1999/09/28 | 1,111 | 1,209 | 1,111 | 1,152 | +2 | +0.2% | 54,000 |
6301～
6350
件表示中 / 7023件
類似銘柄と比較する
現在ご覧いただいている「ＪＣＲファーマ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＣＲファーマ | 62,400円 | +14.3% | - | 3.21% | 25.37倍 | 1.62倍 |
|
ヒト成長ホルモン製剤が主力、バイオ後続品も成長。希少疾病のバイオ新薬開発にも取り組む |
| 栄研化 | 238,900円 | +4.1% | -3.1% | 2.43% | 20.75倍 | 1.81倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割。尿検査（ウロ）、遺伝子検査も育成 |
| ネクセラファーマ | 94,300円 | +20.3% | - | 0.00% | 167.20倍 | 1.30倍 |
|
創薬ベンチャー老舗。買収で成長。英国の創薬事業に日本が柱の後期治験・製造販売事業加わる |
| ハートシード | 346,000円 | +246.7% | - | 0.00% | 736.17倍 | 10.48倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
| あすかＨＤ | 248,600円 | +16.9% | +33.2% | 2.21% | 13.58倍 | 1.08倍 |
|
武田と親密。婦人科領域に強い。先発品比率引き上げに注力。２１年春にあすか製薬が持株会社化 |
市場注目の銘柄
チャート関連のコラム
