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 |
|---|---|---|---|---|---|---|---|
| 1999/02/16 | 1,230 | 1,240 | 1,210 | 1,225 | -5 | -0.4% | 23,000 |
| 1999/02/15 | 1,250 | 1,250 | 1,230 | 1,230 | ±0 | ±0% | 23,000 |
| 1999/02/12 | 1,220 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 12,000 |
| 1999/02/10 | 1,220 | 1,220 | 1,180 | 1,220 | -10 | -0.8% | 20,000 |
| 1999/02/09 | 1,185 | 1,230 | 1,185 | 1,230 | +50 | +4.2% | 11,000 |
| 1999/02/08 | 1,180 | 1,200 | 1,180 | 1,180 | -50 | -4.1% | 9,000 |
| 1999/02/05 | 1,189 | 1,230 | 1,189 | 1,230 | +41 | +3.4% | 16,000 |
| 1999/02/04 | 1,179 | 1,189 | 1,170 | 1,189 | -11 | -0.9% | 10,000 |
| 1999/02/03 | 1,201 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 1999/02/02 | 1,200 | 1,200 | 1,180 | 1,200 | +3 | +0.3% | 7,000 |
| 1999/02/01 | 1,190 | 1,200 | 1,190 | 1,197 | +21 | +1.8% | 9,000 |
| 1999/01/29 | 1,180 | 1,180 | 1,176 | 1,176 | -4 | -0.3% | 11,000 |
| 1999/01/28 | 1,199 | 1,199 | 1,180 | 1,180 | -19 | -1.6% | 5,000 |
| 1999/01/27 | 1,190 | 1,199 | 1,150 | 1,199 | +49 | +4.3% | 10,000 |
| 1999/01/26 | 1,120 | 1,195 | 1,120 | 1,150 | +49 | +4.5% | 12,000 |
| 1999/01/25 | 1,101 | 1,101 | 1,101 | 1,101 | +21 | +1.9% | 2,000 |
| 1999/01/22 | 1,070 | 1,081 | 1,070 | 1,080 | +30 | +2.9% | 9,000 |
| 1999/01/21 | 1,080 | 1,100 | 1,050 | 1,050 | -50 | -4.5% | 8,000 |
| 1999/01/20 | 1,115 | 1,120 | 1,100 | 1,100 | -1 | -0.1% | 9,000 |
| 1999/01/19 | 1,150 | 1,150 | 1,101 | 1,101 | -49 | -4.3% | 8,000 |
| 1999/01/18 | 1,150 | 1,150 | 1,120 | 1,150 | -30 | -2.5% | 9,000 |
| 1999/01/14 | 1,200 | 1,200 | 1,180 | 1,180 | -35 | -2.9% | 28,000 |
| 1999/01/13 | 1,199 | 1,215 | 1,199 | 1,215 | -35 | -2.8% | 64,000 |
| 1999/01/12 | 1,200 | 1,300 | 1,170 | 1,250 | +80 | +6.8% | 61,000 |
| 1999/01/11 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 5,000 |
| 1999/01/08 | 1,160 | 1,160 | 1,160 | 1,160 | +10 | +0.9% | 8,000 |
| 1999/01/07 | 1,149 | 1,150 | 1,140 | 1,150 | -3 | -0.3% | 12,000 |
| 1999/01/06 | 1,160 | 1,160 | 1,150 | 1,153 | -7 | -0.6% | 12,000 |
| 1999/01/05 | 1,160 | 1,160 | 1,130 | 1,160 | ±0 | ±0% | 17,000 |
| 1999/01/04 | 1,100 | 1,160 | 1,100 | 1,160 | +60 | +5.5% | 23,000 |
| 1998/12/30 | 1,100 | 1,100 | 1,080 | 1,100 | +20 | +1.9% | 7,000 |
| 1998/12/29 | 1,090 | 1,090 | 1,080 | 1,080 | ±0 | ±0% | 2,000 |
| 1998/12/28 | 1,080 | 1,080 | 1,080 | 1,080 | +10 | +0.9% | 4,000 |
| 1998/12/25 | 1,050 | 1,080 | 1,050 | 1,070 | +65 | +6.5% | 24,000 |
| 1998/12/24 | 1,005 | 1,005 | 1,005 | 1,005 | -15 | -1.5% | 1,000 |
| 1998/12/22 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 2,000 |
| 1998/12/21 | 1,049 | 1,049 | 1,020 | 1,020 | -30 | -2.9% | 2,000 |
| 1998/12/18 | 1,041 | 1,050 | 1,040 | 1,050 | +49 | +4.9% | 17,000 |
| 1998/12/17 | 1,002 | 1,002 | 1,001 | 1,001 | -1 | -0.1% | 5,000 |
| 1998/12/16 | 1,002 | 1,002 | 1,002 | 1,002 | +1 | +0.1% | 1,000 |
| 1998/12/15 | 1,001 | 1,001 | 1,000 | 1,001 | -89 | -8.2% | 7,000 |
| 1998/12/14 | 997 | 1,090 | 997 | 1,090 | +95 | +9.5% | 20,000 |
| 1998/12/11 | 995 | 996 | 995 | 995 | -19 | -1.9% | 5,000 |
| 1998/12/10 | 1,001 | 1,014 | 1,001 | 1,014 | +16 | +1.6% | 6,000 |
| 1998/12/09 | 999 | 1,000 | 998 | 998 | - | - | 5,000 |
| 1998/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/07 | 992 | 992 | 990 | 992 | ±0 | ±0% | 21,000 |
| 1998/12/04 | 1,000 | 1,005 | 992 | 992 | -8 | -0.8% | 36,000 |
| 1998/12/03 | 995 | 1,000 | 995 | 1,000 | +7 | +0.7% | 14,000 |
| 1998/12/02 | 965 | 993 | 965 | 993 | +33 | +3.4% | 30,000 |
6501～
6550
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 | 94,700円 | +20.3% | - | 0.00% | 167.91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 | 362,500円 | +246.7% | - | 0.00% | 771.28倍 | 10.97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 | 252,000円 | +16.9% | +33.2% | 2.18% | 13.76倍 | 1.09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 | 52,500円 | +150.0% | - | 0.00% | - | 48.29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
