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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/09 | 5,740 | 5,770 | 5,510 | 5,600 | -160 | -2.8% | 117,800 |
| 2018/11/08 | 5,720 | 5,790 | 5,640 | 5,760 | +190 | +3.4% | 117,200 |
| 2018/11/07 | 5,620 | 5,670 | 5,490 | 5,570 | -50 | -0.9% | 136,700 |
| 2018/11/06 | 5,440 | 5,660 | 5,400 | 5,620 | +280 | +5.2% | 192,700 |
| 2018/11/05 | 5,240 | 5,390 | 5,210 | 5,340 | +110 | +2.1% | 188,700 |
| 2018/11/02 | 4,865 | 5,270 | 4,860 | 5,230 | +475 | +10% | 342,000 |
| 2018/11/01 | 4,770 | 4,890 | 4,600 | 4,755 | -40 | -0.8% | 275,500 |
| 2018/10/31 | 4,825 | 4,870 | 4,740 | 4,795 | +40 | +0.8% | 159,300 |
| 2018/10/30 | 4,775 | 4,850 | 4,665 | 4,755 | -40 | -0.8% | 233,000 |
| 2018/10/29 | 5,160 | 5,190 | 4,775 | 4,795 | -415 | -8% | 282,100 |
| 2018/10/26 | 5,540 | 5,580 | 5,210 | 5,210 | -130 | -2.4% | 209,900 |
| 2018/10/25 | 5,520 | 5,530 | 5,320 | 5,340 | -280 | -5% | 209,200 |
| 2018/10/24 | 5,780 | 5,800 | 5,620 | 5,620 | -110 | -1.9% | 62,000 |
| 2018/10/23 | 5,800 | 5,830 | 5,710 | 5,730 | -80 | -1.4% | 87,300 |
| 2018/10/22 | 5,780 | 5,840 | 5,660 | 5,810 | -20 | -0.3% | 56,600 |
| 2018/10/19 | 5,690 | 5,860 | 5,610 | 5,830 | +100 | +1.7% | 114,000 |
| 2018/10/18 | 5,900 | 5,980 | 5,720 | 5,730 | -150 | -2.6% | 105,500 |
| 2018/10/17 | 5,800 | 5,920 | 5,740 | 5,880 | +220 | +3.9% | 62,400 |
| 2018/10/16 | 5,660 | 5,750 | 5,580 | 5,660 | -90 | -1.6% | 104,600 |
| 2018/10/15 | 5,810 | 5,830 | 5,690 | 5,750 | -60 | -1% | 73,400 |
| 2018/10/12 | 5,630 | 5,820 | 5,620 | 5,810 | +100 | +1.8% | 84,000 |
| 2018/10/11 | 5,660 | 5,840 | 5,550 | 5,710 | -250 | -4.2% | 138,100 |
| 2018/10/10 | 5,910 | 6,040 | 5,910 | 5,960 | +40 | +0.7% | 85,300 |
| 2018/10/09 | 6,120 | 6,190 | 5,880 | 5,920 | -270 | -4.4% | 130,600 |
| 2018/10/05 | 6,200 | 6,260 | 6,080 | 6,190 | -70 | -1.1% | 100,100 |
| 2018/10/04 | 6,270 | 6,310 | 6,140 | 6,260 | +50 | +0.8% | 113,500 |
| 2018/10/03 | 6,320 | 6,360 | 6,200 | 6,210 | -100 | -1.6% | 88,500 |
| 2018/10/02 | 6,470 | 6,470 | 6,230 | 6,310 | -120 | -1.9% | 159,500 |
| 2018/10/01 | 6,490 | 6,620 | 6,310 | 6,430 | -20 | -0.3% | 261,300 |
| 2018/09/28 | 6,110 | 6,470 | 6,070 | 6,450 | +700 | +12.2% | 518,400 |
| 2018/09/27 | 5,880 | 5,940 | 5,730 | 5,750 | -160 | -2.7% | 101,500 |
| 2018/09/26 | 5,970 | 6,050 | 5,880 | 5,910 | -80 | -1.3% | 96,500 |
| 2018/09/25 | 5,930 | 6,030 | 5,920 | 5,990 | +140 | +2.4% | 114,600 |
| 2018/09/21 | 5,850 | 5,880 | 5,750 | 5,850 | +50 | +0.9% | 110,800 |
| 2018/09/20 | 5,710 | 5,900 | 5,710 | 5,800 | +110 | +1.9% | 139,000 |
| 2018/09/19 | 5,670 | 5,750 | 5,500 | 5,690 | +70 | +1.2% | 148,700 |
| 2018/09/18 | 5,380 | 5,650 | 5,370 | 5,620 | +220 | +4.1% | 131,700 |
| 2018/09/14 | 5,390 | 5,490 | 5,340 | 5,400 | +50 | +0.9% | 155,800 |
| 2018/09/13 | 5,410 | 5,490 | 5,300 | 5,350 | -60 | -1.1% | 90,600 |
| 2018/09/12 | 5,350 | 5,470 | 5,250 | 5,410 | +20 | +0.4% | 118,100 |
| 2018/09/11 | 5,400 | 5,440 | 5,310 | 5,390 | -70 | -1.3% | 132,400 |
| 2018/09/10 | 5,500 | 5,520 | 5,450 | 5,460 | -50 | -0.9% | 100,900 |
| 2018/09/07 | 5,670 | 5,680 | 5,470 | 5,510 | -170 | -3% | 120,400 |
| 2018/09/06 | 5,760 | 5,760 | 5,540 | 5,680 | -160 | -2.7% | 116,400 |
| 2018/09/05 | 6,020 | 6,040 | 5,820 | 5,840 | -180 | -3% | 83,600 |
1651～
1700
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 | +14.3% | - | 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 | -2.4% | -52.3% | 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 | +20.3% | - | 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 | +16.9% | +33.2% | 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
