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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 5,990 | 6,060 | 5,920 | 6,030 | +20 | +0.3% | 134,400 |
| 2019/01/28 | 6,170 | 6,220 | 6,010 | 6,010 | -120 | -2% | 126,600 |
| 2019/01/25 | 6,020 | 6,270 | 5,990 | 6,130 | +70 | +1.2% | 152,700 |
| 2019/01/24 | 6,080 | 6,190 | 6,020 | 6,060 | -20 | -0.3% | 118,000 |
| 2019/01/23 | 5,870 | 6,170 | 5,860 | 6,080 | +110 | +1.8% | 182,000 |
| 2019/01/22 | 5,840 | 6,010 | 5,780 | 5,970 | +120 | +2.1% | 144,600 |
| 2019/01/21 | 6,200 | 6,270 | 5,820 | 5,850 | -300 | -4.9% | 199,700 |
| 2019/01/18 | 6,010 | 6,230 | 5,900 | 6,150 | +140 | +2.3% | 265,100 |
| 2019/01/17 | 5,930 | 6,030 | 5,830 | 6,010 | +140 | +2.4% | 235,200 |
| 2019/01/16 | 5,850 | 5,970 | 5,770 | 5,870 | +120 | +2.1% | 181,500 |
| 2019/01/15 | 5,620 | 5,850 | 5,560 | 5,750 | +50 | +0.9% | 168,800 |
| 2019/01/11 | 5,550 | 5,740 | 5,490 | 5,700 | +130 | +2.3% | 258,400 |
| 2019/01/10 | 5,590 | 5,800 | 5,550 | 5,570 | +50 | +0.9% | 347,800 |
| 2019/01/09 | 5,150 | 5,670 | 5,150 | 5,520 | +440 | +8.7% | 285,800 |
| 2019/01/08 | 4,985 | 5,200 | 4,985 | 5,080 | +105 | +2.1% | 159,100 |
| 2019/01/07 | 4,995 | 5,090 | 4,930 | 4,975 | +250 | +5.3% | 133,000 |
| 2019/01/04 | 4,445 | 4,780 | 4,445 | 4,725 | +70 | +1.5% | 123,300 |
| 2018/12/28 | 4,665 | 4,730 | 4,575 | 4,655 | -80 | -1.7% | 81,800 |
| 2018/12/27 | 4,665 | 4,805 | 4,535 | 4,735 | +395 | +9.1% | 103,000 |
| 2018/12/26 | 4,365 | 4,450 | 4,260 | 4,340 | +45 | +1% | 96,100 |
| 2018/12/25 | 4,445 | 4,485 | 4,275 | 4,295 | -500 | -10.4% | 161,800 |
| 2018/12/21 | 4,920 | 4,995 | 4,685 | 4,795 | -165 | -3.3% | 139,700 |
| 2018/12/20 | 5,150 | 5,150 | 4,875 | 4,960 | -320 | -6.1% | 191,500 |
| 2018/12/19 | 5,200 | 5,380 | 5,110 | 5,280 | +30 | +0.6% | 110,700 |
| 2018/12/18 | 5,300 | 5,420 | 5,250 | 5,250 | -240 | -4.4% | 88,100 |
| 2018/12/17 | 5,430 | 5,560 | 5,350 | 5,490 | +60 | +1.1% | 80,900 |
| 2018/12/14 | 5,580 | 5,650 | 5,410 | 5,430 | -230 | -4.1% | 122,000 |
| 2018/12/13 | 5,600 | 5,760 | 5,570 | 5,660 | +160 | +2.9% | 139,000 |
| 2018/12/12 | 5,310 | 5,530 | 5,240 | 5,500 | +280 | +5.4% | 113,000 |
| 2018/12/11 | 5,350 | 5,470 | 5,210 | 5,220 | -130 | -2.4% | 142,800 |
| 2018/12/10 | 5,400 | 5,480 | 5,300 | 5,350 | -100 | -1.8% | 88,700 |
| 2018/12/07 | 5,560 | 5,600 | 5,360 | 5,450 | -70 | -1.3% | 89,000 |
| 2018/12/06 | 5,670 | 5,700 | 5,460 | 5,520 | -220 | -3.8% | 91,000 |
| 2018/12/05 | 5,550 | 5,790 | 5,550 | 5,740 | +120 | +2.1% | 97,700 |
| 2018/12/04 | 5,780 | 5,860 | 5,600 | 5,620 | -210 | -3.6% | 98,200 |
| 2018/12/03 | 5,980 | 6,010 | 5,760 | 5,830 | +20 | +0.3% | 122,400 |
| 2018/11/30 | 5,640 | 5,830 | 5,620 | 5,810 | +200 | +3.6% | 136,300 |
| 2018/11/29 | 5,580 | 5,830 | 5,560 | 5,610 | +120 | +2.2% | 221,200 |
| 2018/11/28 | 5,370 | 5,550 | 5,340 | 5,490 | +90 | +1.7% | 182,200 |
| 2018/11/27 | 5,410 | 5,460 | 5,320 | 5,400 | +40 | +0.7% | 81,000 |
| 2018/11/26 | 5,260 | 5,370 | 5,210 | 5,360 | +70 | +1.3% | 56,100 |
| 2018/11/22 | 5,250 | 5,300 | 5,140 | 5,290 | +70 | +1.3% | 38,500 |
| 2018/11/21 | 5,110 | 5,280 | 5,100 | 5,220 | -80 | -1.5% | 64,300 |
| 2018/11/20 | 5,350 | 5,410 | 5,240 | 5,300 | -150 | -2.8% | 66,900 |
| 2018/11/19 | 5,070 | 5,460 | 5,060 | 5,450 | +390 | +7.7% | 122,600 |
| 2018/11/16 | 5,120 | 5,150 | 5,020 | 5,060 | -30 | -0.6% | 64,000 |
| 2018/11/15 | 5,120 | 5,240 | 5,000 | 5,090 | -100 | -1.9% | 115,600 |
| 2018/11/14 | 5,350 | 5,400 | 5,170 | 5,190 | -80 | -1.5% | 90,100 |
| 2018/11/13 | 5,200 | 5,300 | 5,160 | 5,270 | -70 | -1.3% | 131,800 |
| 2018/11/12 | 5,550 | 5,560 | 5,310 | 5,340 | -260 | -4.6% | 118,500 |
1551～
1600
件表示中 / 6969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 | 57,000円 | +14.3% | - | 3.51% | 23.15倍 | 1.48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 | 92,600円 | +20.3% | - | 0.00% | 164.18倍 | 1.22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 |
| 栄研化 | 202,000円 | +4.1% | -3.1% | 2.87% | 17.59倍 | 1.53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 |
| あすかＨＤ | 231,100円 | +16.9% | +33.2% | 2.38% | 12.61倍 | 1.00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 |
| ハートシード | 282,500円 | +174.2% | - | 0.00% | - | 9.65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 |
市場注目の銘柄
チャート関連のコラム
