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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 6,170 | 6,200 | 6,010 | 6,030 | -200 | -3.2% | 132,900 |
| 2019/04/17 | 6,270 | 6,300 | 6,130 | 6,230 | -110 | -1.7% | 152,400 |
| 2019/04/16 | 6,490 | 6,680 | 6,300 | 6,340 | +80 | +1.3% | 368,600 |
| 2019/04/15 | 6,230 | 6,300 | 6,170 | 6,260 | +70 | +1.1% | 70,500 |
| 2019/04/12 | 6,370 | 6,380 | 6,160 | 6,190 | -150 | -2.4% | 87,100 |
| 2019/04/11 | 6,350 | 6,390 | 6,260 | 6,340 | ±0 | ±0% | 67,000 |
| 2019/04/10 | 6,210 | 6,380 | 6,200 | 6,340 | +50 | +0.8% | 104,300 |
| 2019/04/09 | 6,220 | 6,310 | 6,150 | 6,290 | +100 | +1.6% | 134,000 |
| 2019/04/08 | 6,130 | 6,300 | 6,070 | 6,190 | +20 | +0.3% | 131,600 |
| 2019/04/05 | 5,900 | 6,190 | 5,860 | 6,170 | +260 | +4.4% | 163,000 |
| 2019/04/04 | 5,980 | 5,990 | 5,850 | 5,910 | -130 | -2.2% | 201,000 |
| 2019/04/03 | 6,280 | 6,300 | 5,970 | 6,040 | -260 | -4.1% | 303,200 |
| 2019/04/02 | 6,440 | 6,470 | 6,300 | 6,300 | -20 | -0.3% | 164,700 |
| 2019/04/01 | 6,620 | 6,630 | 6,300 | 6,320 | -200 | -3.1% | 168,900 |
| 2019/03/29 | 6,700 | 6,740 | 6,360 | 6,520 | +150 | +2.4% | 299,100 |
| 2019/03/28 | 6,340 | 6,410 | 6,210 | 6,370 | -20 | -0.3% | 101,100 |
| 2019/03/27 | 6,440 | 6,470 | 6,340 | 6,390 | -10 | -0.2% | 71,200 |
| 2019/03/26 | 6,310 | 6,430 | 6,270 | 6,400 | +190 | +3.1% | 138,700 |
| 2019/03/25 | 6,150 | 6,250 | 6,090 | 6,210 | -40 | -0.6% | 114,200 |
| 2019/03/22 | 6,400 | 6,430 | 6,170 | 6,250 | -250 | -3.8% | 161,700 |
| 2019/03/20 | 6,350 | 6,520 | 6,320 | 6,500 | +120 | +1.9% | 101,100 |
| 2019/03/19 | 6,430 | 6,430 | 6,240 | 6,380 | -100 | -1.5% | 78,700 |
| 2019/03/18 | 6,580 | 6,590 | 6,420 | 6,480 | -140 | -2.1% | 96,200 |
| 2019/03/15 | 6,520 | 6,620 | 6,470 | 6,620 | +90 | +1.4% | 109,300 |
| 2019/03/14 | 6,560 | 6,570 | 6,420 | 6,530 | +70 | +1.1% | 95,300 |
| 2019/03/13 | 6,500 | 6,570 | 6,390 | 6,460 | -50 | -0.8% | 92,100 |
| 2019/03/12 | 6,540 | 6,630 | 6,480 | 6,510 | +50 | +0.8% | 145,800 |
| 2019/03/11 | 6,500 | 6,600 | 6,370 | 6,460 | -10 | -0.2% | 87,500 |
| 2019/03/08 | 6,380 | 6,510 | 6,320 | 6,470 | +10 | +0.2% | 115,700 |
| 2019/03/07 | 6,440 | 6,570 | 6,350 | 6,460 | -50 | -0.8% | 134,600 |
| 2019/03/06 | 6,330 | 6,550 | 6,260 | 6,510 | +210 | +3.3% | 154,300 |
| 2019/03/05 | 6,230 | 6,380 | 6,220 | 6,300 | +10 | +0.2% | 135,200 |
| 2019/03/04 | 6,300 | 6,300 | 6,200 | 6,290 | +80 | +1.3% | 110,800 |
| 2019/03/01 | 6,260 | 6,320 | 6,180 | 6,210 | +30 | +0.5% | 133,300 |
| 2019/02/28 | 6,270 | 6,280 | 6,020 | 6,180 | -120 | -1.9% | 149,200 |
| 2019/02/27 | 6,220 | 6,370 | 6,120 | 6,300 | +70 | +1.1% | 191,500 |
| 2019/02/26 | 6,040 | 6,230 | 5,970 | 6,230 | +210 | +3.5% | 153,400 |
| 2019/02/25 | 5,970 | 6,070 | 5,940 | 6,020 | +50 | +0.8% | 65,600 |
| 2019/02/22 | 5,980 | 6,030 | 5,920 | 5,970 | -20 | -0.3% | 130,700 |
| 2019/02/21 | 5,740 | 6,010 | 5,720 | 5,990 | +290 | +5.1% | 138,900 |
| 2019/02/20 | 5,810 | 5,810 | 5,670 | 5,700 | -80 | -1.4% | 46,300 |
| 2019/02/19 | 5,750 | 5,800 | 5,700 | 5,780 | +30 | +0.5% | 43,500 |
| 2019/02/18 | 5,800 | 5,820 | 5,650 | 5,750 | +140 | +2.5% | 68,200 |
| 2019/02/15 | 5,690 | 5,710 | 5,600 | 5,610 | -140 | -2.4% | 71,600 |
| 2019/02/14 | 5,800 | 5,850 | 5,700 | 5,750 | -50 | -0.9% | 65,400 |
| 2019/02/13 | 5,850 | 5,890 | 5,770 | 5,800 | -20 | -0.3% | 82,300 |
| 2019/02/12 | 5,660 | 5,860 | 5,660 | 5,820 | +160 | +2.8% | 75,200 |
| 2019/02/08 | 5,730 | 5,780 | 5,600 | 5,660 | -140 | -2.4% | 83,100 |
| 2019/02/07 | 5,830 | 5,860 | 5,740 | 5,800 | -30 | -0.5% | 51,900 |
| 2019/02/06 | 5,910 | 5,980 | 5,800 | 5,830 | -20 | -0.3% | 106,600 |
1551～
1600
件表示中 / 7024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 | 61,200円 | - | - | 3.27% | 24.88倍 | 1.59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 |
| 杏林製薬 | 152,500円 | - | - | 3.74% | 18.25倍 | 0.64倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| ネクセラファーマ | 93,300円 | - | - | 0.00% | 165.43倍 | 1.29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 | 348,000円 | +246.7% | - | 0.00% | 740.43倍 | 10.54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 | 243,200円 | - | - | 2.26% | 13.29倍 | 1.06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
