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 |
|---|---|---|---|---|---|---|---|
| 1999/07/13 | 1,530 | 1,560 | 1,500 | 1,550 | -30 | -1.9% | 27,000 |
| 1999/07/12 | 1,579 | 1,580 | 1,550 | 1,580 | -20 | -1.3% | 30,000 |
| 1999/07/09 | 1,639 | 1,639 | 1,570 | 1,600 | -49 | -3% | 45,000 |
| 1999/07/08 | 1,670 | 1,670 | 1,630 | 1,649 | -21 | -1.3% | 46,000 |
| 1999/07/07 | 1,651 | 1,679 | 1,620 | 1,670 | +30 | +1.8% | 159,000 |
| 1999/07/06 | 1,687 | 1,687 | 1,600 | 1,640 | -20 | -1.2% | 115,000 |
| 1999/07/05 | 1,650 | 1,700 | 1,650 | 1,660 | +60 | +3.8% | 234,000 |
| 1999/07/02 | 1,490 | 1,649 | 1,490 | 1,600 | +130 | +8.8% | 244,000 |
| 1999/07/01 | 1,470 | 1,490 | 1,470 | 1,470 | -20 | -1.3% | 79,000 |
| 1999/06/30 | 1,461 | 1,490 | 1,460 | 1,490 | +30 | +2.1% | 14,000 |
| 1999/06/29 | 1,490 | 1,490 | 1,460 | 1,460 | -10 | -0.7% | 10,000 |
| 1999/06/28 | 1,450 | 1,480 | 1,430 | 1,470 | +20 | +1.4% | 21,000 |
| 1999/06/25 | 1,410 | 1,450 | 1,410 | 1,450 | +20 | +1.4% | 33,000 |
| 1999/06/24 | 1,455 | 1,455 | 1,430 | 1,430 | -31 | -2.1% | 99,000 |
| 1999/06/23 | 1,450 | 1,520 | 1,450 | 1,461 | +11 | +0.8% | 33,000 |
| 1999/06/22 | 1,476 | 1,476 | 1,450 | 1,450 | -11 | -0.8% | 14,000 |
| 1999/06/21 | 1,461 | 1,474 | 1,449 | 1,461 | ±0 | ±0% | 20,000 |
| 1999/06/18 | 1,451 | 1,465 | 1,451 | 1,461 | +10 | +0.7% | 16,000 |
| 1999/06/17 | 1,450 | 1,475 | 1,449 | 1,451 | -29 | -2% | 27,000 |
| 1999/06/16 | 1,480 | 1,480 | 1,450 | 1,480 | ±0 | ±0% | 20,000 |
| 1999/06/15 | 1,450 | 1,480 | 1,441 | 1,480 | -15 | -1% | 24,000 |
| 1999/06/14 | 1,461 | 1,495 | 1,450 | 1,495 | +35 | +2.4% | 29,000 |
| 1999/06/11 | 1,460 | 1,470 | 1,451 | 1,460 | -10 | -0.7% | 8,000 |
| 1999/06/10 | 1,490 | 1,524 | 1,461 | 1,470 | -19 | -1.3% | 29,000 |
| 1999/06/09 | 1,490 | 1,490 | 1,450 | 1,489 | +39 | +2.7% | 24,000 |
| 1999/06/08 | 1,499 | 1,499 | 1,440 | 1,450 | ±0 | ±0% | 51,000 |
| 1999/06/07 | 1,450 | 1,519 | 1,450 | 1,450 | -50 | -3.3% | 26,000 |
| 1999/06/04 | 1,555 | 1,555 | 1,500 | 1,500 | -20 | -1.3% | 45,000 |
| 1999/06/03 | 1,460 | 1,520 | 1,460 | 1,520 | +120 | +8.6% | 91,000 |
| 1999/06/02 | 1,370 | 1,411 | 1,370 | 1,400 | +30 | +2.2% | 94,000 |
| 1999/06/01 | 1,440 | 1,440 | 1,370 | 1,370 | -70 | -4.9% | 64,000 |
| 1999/05/31 | 1,440 | 1,469 | 1,440 | 1,440 | -29 | -2% | 33,000 |
| 1999/05/28 | 1,470 | 1,475 | 1,469 | 1,469 | -21 | -1.4% | 26,000 |
| 1999/05/27 | 1,460 | 1,500 | 1,460 | 1,490 | -20 | -1.3% | 27,000 |
| 1999/05/26 | 1,480 | 1,520 | 1,440 | 1,510 | -15 | -1% | 28,000 |
| 1999/05/25 | 1,450 | 1,525 | 1,450 | 1,525 | +45 | +3% | 11,000 |
| 1999/05/24 | 1,440 | 1,480 | 1,430 | 1,480 | +20 | +1.4% | 11,000 |
| 1999/05/21 | 1,540 | 1,540 | 1,460 | 1,460 | +30 | +2.1% | 39,000 |
| 1999/05/20 | 1,480 | 1,480 | 1,400 | 1,430 | -80 | -5.3% | 92,000 |
| 1999/05/19 | 1,540 | 1,550 | 1,510 | 1,510 | -69 | -4.4% | 21,000 |
| 1999/05/18 | 1,570 | 1,580 | 1,570 | 1,579 | - | - | 47,000 |
| 1999/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/14 | 1,599 | 1,599 | 1,590 | 1,590 | ±0 | ±0% | 4,000 |
| 1999/05/13 | 1,630 | 1,630 | 1,550 | 1,590 | -20 | -1.2% | 18,000 |
| 1999/05/12 | 1,640 | 1,640 | 1,600 | 1,610 | -30 | -1.8% | 84,000 |
| 1999/05/11 | 1,581 | 1,650 | 1,570 | 1,640 | +70 | +4.5% | 153,000 |
| 1999/05/10 | 1,586 | 1,590 | 1,563 | 1,570 | -10 | -0.6% | 10,000 |
| 1999/05/07 | 1,569 | 1,581 | 1,569 | 1,580 | +30 | +1.9% | 33,000 |
| 1999/05/06 | 1,580 | 1,580 | 1,550 | 1,550 | -10 | -0.6% | 12,000 |
| 1999/04/30 | 1,550 | 1,560 | 1,500 | 1,560 | ±0 | ±0% | 67,000 |
6401～
6450
件表示中 / 7022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 | 62,900円 | +14.3% | - | 3.18% | 25.57倍 | 1.63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 |
| ネクセラファーマ | 95,000円 | +20.3% | - | 0.00% | 168.44倍 | 1.31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 | 364,000円 | +246.7% | - | 0.00% | 774.47倍 | 11.02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 | 254,000円 | +16.9% | +33.2% | 2.17% | 13.87倍 | 1.10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 |
| ヘリオス | 57,300円 | +150.0% | - | 0.00% | - | 52.71倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
市場注目の銘柄
チャート関連のコラム
