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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 7,300 | 7,300 | 7,030 | 7,040 | -260 | -3.6% | 145,000 |
| 2018/06/22 | 7,230 | 7,320 | 7,170 | 7,300 | ±0 | ±0% | 114,200 |
| 2018/06/21 | 6,990 | 7,350 | 6,980 | 7,300 | +310 | +4.4% | 167,500 |
| 2018/06/20 | 7,040 | 7,100 | 6,900 | 6,990 | +50 | +0.7% | 107,600 |
| 2018/06/19 | 7,170 | 7,200 | 6,920 | 6,940 | -230 | -3.2% | 124,400 |
| 2018/06/18 | 7,180 | 7,220 | 6,920 | 7,170 | +40 | +0.6% | 138,800 |
| 2018/06/15 | 7,200 | 7,330 | 7,120 | 7,130 | -20 | -0.3% | 188,900 |
| 2018/06/14 | 7,070 | 7,200 | 7,040 | 7,150 | +60 | +0.8% | 80,000 |
| 2018/06/13 | 7,150 | 7,300 | 7,080 | 7,090 | -40 | -0.6% | 120,200 |
| 2018/06/12 | 6,930 | 7,150 | 6,810 | 7,130 | +200 | +2.9% | 178,400 |
| 2018/06/11 | 6,700 | 6,950 | 6,700 | 6,930 | +240 | +3.6% | 142,800 |
| 2018/06/08 | 6,630 | 6,750 | 6,610 | 6,690 | +30 | +0.5% | 83,800 |
| 2018/06/07 | 6,650 | 6,700 | 6,500 | 6,660 | +30 | +0.5% | 154,700 |
| 2018/06/06 | 6,800 | 6,800 | 6,620 | 6,630 | -160 | -2.4% | 135,100 |
| 2018/06/05 | 6,800 | 6,930 | 6,750 | 6,790 | -10 | -0.1% | 115,900 |
| 2018/06/04 | 6,940 | 7,040 | 6,740 | 6,800 | -40 | -0.6% | 152,500 |
| 2018/06/01 | 6,850 | 6,890 | 6,700 | 6,840 | -90 | -1.3% | 174,700 |
| 2018/05/31 | 6,600 | 6,930 | 6,580 | 6,930 | +340 | +5.2% | 211,200 |
| 2018/05/30 | 6,460 | 6,740 | 6,460 | 6,590 | +140 | +2.2% | 177,400 |
| 2018/05/29 | 6,720 | 6,860 | 6,410 | 6,450 | -240 | -3.6% | 230,100 |
| 2018/05/28 | 6,530 | 6,720 | 6,440 | 6,690 | +180 | +2.8% | 179,600 |
| 2018/05/25 | 6,600 | 6,600 | 6,420 | 6,510 | -70 | -1.1% | 195,900 |
| 2018/05/24 | 6,210 | 6,600 | 6,210 | 6,580 | +400 | +6.5% | 422,800 |
| 2018/05/23 | 5,960 | 6,240 | 5,950 | 6,180 | +180 | +3% | 271,900 |
| 2018/05/22 | 5,800 | 6,020 | 5,800 | 6,000 | +200 | +3.4% | 106,600 |
| 2018/05/21 | 5,920 | 5,970 | 5,790 | 5,800 | -150 | -2.5% | 76,800 |
| 2018/05/18 | 5,920 | 6,010 | 5,920 | 5,950 | -40 | -0.7% | 70,400 |
| 2018/05/17 | 5,820 | 6,040 | 5,820 | 5,990 | +210 | +3.6% | 152,400 |
| 2018/05/16 | 5,810 | 5,830 | 5,710 | 5,780 | -30 | -0.5% | 99,900 |
| 2018/05/15 | 5,850 | 6,020 | 5,790 | 5,810 | +30 | +0.5% | 140,400 |
| 2018/05/14 | 5,590 | 5,850 | 5,590 | 5,780 | +90 | +1.6% | 119,800 |
| 2018/05/11 | 5,450 | 5,700 | 5,420 | 5,690 | +200 | +3.6% | 86,100 |
| 2018/05/10 | 5,430 | 5,560 | 5,430 | 5,490 | +60 | +1.1% | 63,900 |
| 2018/05/09 | 5,610 | 5,610 | 5,400 | 5,430 | -220 | -3.9% | 150,800 |
| 2018/05/08 | 5,650 | 5,720 | 5,610 | 5,650 | -50 | -0.9% | 78,900 |
| 2018/05/07 | 5,650 | 5,720 | 5,610 | 5,700 | -20 | -0.3% | 55,400 |
| 2018/05/02 | 5,610 | 5,740 | 5,580 | 5,720 | +80 | +1.4% | 89,900 |
| 2018/05/01 | 5,700 | 5,730 | 5,600 | 5,640 | -110 | -1.9% | 99,500 |
| 2018/04/27 | 5,680 | 5,780 | 5,600 | 5,750 | +100 | +1.8% | 121,600 |
| 2018/04/26 | 5,640 | 5,670 | 5,500 | 5,650 | +10 | +0.2% | 113,400 |
| 2018/04/25 | 5,620 | 5,730 | 5,620 | 5,640 | +40 | +0.7% | 72,900 |
| 2018/04/24 | 5,630 | 5,710 | 5,580 | 5,600 | -40 | -0.7% | 70,500 |
| 2018/04/23 | 5,680 | 5,790 | 5,600 | 5,640 | +40 | +0.7% | 109,900 |
| 2018/04/20 | 5,500 | 5,650 | 5,490 | 5,600 | +60 | +1.1% | 105,100 |
| 2018/04/19 | 5,680 | 5,680 | 5,520 | 5,540 | -110 | -1.9% | 135,300 |
| 2018/04/18 | 5,710 | 5,760 | 5,630 | 5,650 | -50 | -0.9% | 89,900 |
| 2018/04/17 | 5,740 | 5,870 | 5,670 | 5,700 | -40 | -0.7% | 125,900 |
| 2018/04/16 | 5,760 | 5,810 | 5,700 | 5,740 | -30 | -0.5% | 111,400 |
| 2018/04/13 | 5,910 | 5,910 | 5,760 | 5,770 | -160 | -2.7% | 110,100 |
| 2018/04/12 | 5,930 | 6,080 | 5,900 | 5,930 | +60 | +1% | 109,900 |
1751～
1800
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 | 1.28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% | 13.28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
