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 |
|---|---|---|---|---|---|---|---|
| 1999/09/27 | 1,180 | 1,180 | 1,150 | 1,150 | -30 | -2.5% | 10,000 |
| 1999/09/24 | 1,200 | 1,200 | 1,138 | 1,180 | -21 | -1.7% | 21,000 |
| 1999/09/22 | 1,249 | 1,249 | 1,190 | 1,201 | -49 | -3.9% | 10,000 |
| 1999/09/21 | 1,270 | 1,280 | 1,250 | 1,250 | -10 | -0.8% | 10,000 |
| 1999/09/20 | 1,270 | 1,280 | 1,250 | 1,260 | +1 | +0.1% | 11,000 |
| 1999/09/17 | 1,250 | 1,260 | 1,210 | 1,259 | +8 | +0.6% | 29,000 |
| 1999/09/16 | 1,169 | 1,280 | 1,169 | 1,251 | -38 | -2.9% | 44,000 |
| 1999/09/14 | 1,290 | 1,290 | 1,280 | 1,289 | -1 | -0.1% | 48,000 |
| 1999/09/13 | 1,320 | 1,320 | 1,280 | 1,290 | ±0 | ±0% | 43,000 |
| 1999/09/10 | 1,260 | 1,290 | 1,260 | 1,290 | +10 | +0.8% | 13,000 |
| 1999/09/09 | 1,280 | 1,290 | 1,230 | 1,280 | -10 | -0.8% | 31,000 |
| 1999/09/08 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 3,000 |
| 1999/09/07 | 1,300 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 69,000 |
| 1999/09/06 | 1,320 | 1,320 | 1,300 | 1,320 | -5 | -0.4% | 27,000 |
| 1999/09/03 | 1,320 | 1,329 | 1,315 | 1,325 | +15 | +1.1% | 37,000 |
| 1999/09/02 | 1,310 | 1,320 | 1,290 | 1,310 | +9 | +0.7% | 55,000 |
| 1999/09/01 | 1,290 | 1,325 | 1,290 | 1,301 | +1 | +0.1% | 43,000 |
| 1999/08/31 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 43,000 |
| 1999/08/30 | 1,320 | 1,320 | 1,310 | 1,310 | -45 | -3.3% | 58,000 |
| 1999/08/27 | 1,350 | 1,355 | 1,340 | 1,355 | +5 | +0.4% | 25,000 |
| 1999/08/26 | 1,360 | 1,360 | 1,350 | 1,350 | -40 | -2.9% | 15,000 |
| 1999/08/25 | 1,360 | 1,390 | 1,360 | 1,390 | +30 | +2.2% | 6,000 |
| 1999/08/24 | 1,380 | 1,380 | 1,360 | 1,360 | -40 | -2.9% | 5,000 |
| 1999/08/23 | 1,409 | 1,410 | 1,395 | 1,400 | -10 | -0.7% | 6,000 |
| 1999/08/20 | 1,450 | 1,450 | 1,385 | 1,410 | +20 | +1.4% | 23,000 |
| 1999/08/19 | 1,420 | 1,420 | 1,380 | 1,390 | -20 | -1.4% | 18,000 |
| 1999/08/18 | 1,480 | 1,480 | 1,410 | 1,410 | -10 | -0.7% | 15,000 |
| 1999/08/17 | 1,440 | 1,440 | 1,409 | 1,420 | -20 | -1.4% | 9,000 |
| 1999/08/16 | 1,440 | 1,440 | 1,440 | 1,440 | +10 | +0.7% | 3,000 |
| 1999/08/13 | 1,450 | 1,450 | 1,390 | 1,430 | ±0 | ±0% | 15,000 |
| 1999/08/12 | 1,400 | 1,430 | 1,390 | 1,430 | +30 | +2.1% | 10,000 |
| 1999/08/11 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 7,000 |
| 1999/08/10 | 1,429 | 1,430 | 1,390 | 1,400 | +10 | +0.7% | 11,000 |
| 1999/08/09 | 1,361 | 1,425 | 1,361 | 1,390 | +21 | +1.5% | 24,000 |
| 1999/08/06 | 1,380 | 1,400 | 1,365 | 1,369 | -31 | -2.2% | 12,000 |
| 1999/08/05 | 1,449 | 1,449 | 1,400 | 1,400 | -50 | -3.4% | 15,000 |
| 1999/08/04 | 1,470 | 1,477 | 1,440 | 1,450 | -20 | -1.4% | 19,000 |
| 1999/08/03 | 1,480 | 1,490 | 1,465 | 1,470 | +5 | +0.3% | 16,000 |
| 1999/08/02 | 1,450 | 1,470 | 1,450 | 1,465 | +4 | +0.3% | 23,000 |
| 1999/07/30 | 1,402 | 1,461 | 1,402 | 1,461 | +61 | +4.4% | 12,000 |
| 1999/07/29 | 1,470 | 1,470 | 1,389 | 1,400 | -70 | -4.8% | 16,000 |
| 1999/07/28 | 1,489 | 1,490 | 1,470 | 1,470 | -4 | -0.3% | 18,000 |
| 1999/07/27 | 1,475 | 1,475 | 1,445 | 1,474 | +44 | +3.1% | 23,000 |
| 1999/07/26 | 1,380 | 1,430 | 1,349 | 1,430 | +50 | +3.6% | 40,000 |
| 1999/07/23 | 1,400 | 1,410 | 1,380 | 1,380 | -60 | -4.2% | 18,000 |
| 1999/07/22 | 1,495 | 1,495 | 1,420 | 1,440 | -22 | -1.5% | 32,000 |
| 1999/07/21 | 1,500 | 1,500 | 1,450 | 1,462 | -38 | -2.5% | 14,000 |
| 1999/07/19 | 1,470 | 1,510 | 1,460 | 1,500 | +40 | +2.7% | 148,000 |
| 1999/07/16 | 1,504 | 1,504 | 1,460 | 1,460 | -45 | -3% | 34,000 |
| 1999/07/15 | 1,509 | 1,513 | 1,501 | 1,505 | -27 | -1.8% | 23,000 |
6351～
6400
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
