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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 6,070 | 6,070 | 5,760 | 5,870 | -170 | -2.8% | 199,700 |
| 2018/04/10 | 6,100 | 6,150 | 5,980 | 6,040 | -70 | -1.1% | 138,100 |
| 2018/04/09 | 6,070 | 6,140 | 5,970 | 6,110 | +30 | +0.5% | 123,300 |
| 2018/04/06 | 6,160 | 6,210 | 6,030 | 6,080 | -80 | -1.3% | 191,600 |
| 2018/04/05 | 6,100 | 6,230 | 6,100 | 6,160 | +110 | +1.8% | 151,500 |
| 2018/04/04 | 6,090 | 6,130 | 6,000 | 6,050 | +30 | +0.5% | 144,500 |
| 2018/04/03 | 5,930 | 6,060 | 5,890 | 6,020 | -30 | -0.5% | 212,800 |
| 2018/04/02 | 6,100 | 6,220 | 6,000 | 6,050 | -20 | -0.3% | 230,000 |
| 2018/03/30 | 5,800 | 6,110 | 5,740 | 6,070 | +310 | +5.4% | 408,400 |
| 2018/03/29 | 5,700 | 5,840 | 5,650 | 5,760 | +190 | +3.4% | 228,800 |
| 2018/03/28 | 5,250 | 5,710 | 5,250 | 5,570 | +220 | +4.1% | 297,200 |
| 2018/03/27 | 5,140 | 5,370 | 5,120 | 5,350 | +310 | +6.2% | 159,400 |
| 2018/03/26 | 5,050 | 5,090 | 4,925 | 5,040 | -90 | -1.8% | 120,500 |
| 2018/03/23 | 5,160 | 5,240 | 5,120 | 5,130 | -130 | -2.5% | 129,600 |
| 2018/03/22 | 5,130 | 5,270 | 5,080 | 5,260 | +160 | +3.1% | 84,700 |
| 2018/03/20 | 5,140 | 5,150 | 5,010 | 5,100 | -90 | -1.7% | 109,500 |
| 2018/03/19 | 5,230 | 5,260 | 5,130 | 5,190 | -90 | -1.7% | 90,500 |
| 2018/03/16 | 5,310 | 5,340 | 5,220 | 5,280 | -30 | -0.6% | 80,200 |
| 2018/03/15 | 5,420 | 5,420 | 5,280 | 5,310 | -90 | -1.7% | 109,400 |
| 2018/03/14 | 5,300 | 5,420 | 5,290 | 5,400 | +90 | +1.7% | 79,300 |
| 2018/03/13 | 5,260 | 5,310 | 5,190 | 5,310 | +70 | +1.3% | 83,800 |
| 2018/03/12 | 5,370 | 5,380 | 5,180 | 5,240 | -30 | -0.6% | 85,900 |
| 2018/03/09 | 5,390 | 5,460 | 5,180 | 5,270 | -20 | -0.4% | 151,000 |
| 2018/03/08 | 5,360 | 5,360 | 5,260 | 5,290 | ±0 | ±0% | 85,300 |
| 2018/03/07 | 5,270 | 5,370 | 5,230 | 5,290 | -30 | -0.6% | 91,700 |
| 2018/03/06 | 5,260 | 5,330 | 5,220 | 5,320 | +130 | +2.5% | 144,400 |
| 2018/03/05 | 5,330 | 5,400 | 5,170 | 5,190 | -170 | -3.2% | 98,900 |
| 2018/03/02 | 5,210 | 5,410 | 5,180 | 5,360 | +20 | +0.4% | 121,900 |
| 2018/03/01 | 5,420 | 5,430 | 5,240 | 5,340 | -130 | -2.4% | 142,200 |
| 2018/02/28 | 5,330 | 5,550 | 5,260 | 5,470 | +100 | +1.9% | 166,100 |
| 2018/02/27 | 5,480 | 5,540 | 5,290 | 5,370 | -40 | -0.7% | 192,200 |
| 2018/02/26 | 5,440 | 5,490 | 5,330 | 5,410 | +70 | +1.3% | 128,600 |
| 2018/02/23 | 5,260 | 5,350 | 5,240 | 5,340 | +100 | +1.9% | 75,600 |
| 2018/02/22 | 5,300 | 5,330 | 5,200 | 5,240 | -120 | -2.2% | 82,900 |
| 2018/02/21 | 5,280 | 5,420 | 5,260 | 5,360 | +30 | +0.6% | 99,300 |
| 2018/02/20 | 5,300 | 5,350 | 5,230 | 5,330 | -10 | -0.2% | 85,700 |
| 2018/02/19 | 5,350 | 5,400 | 5,280 | 5,340 | +50 | +0.9% | 84,600 |
| 2018/02/16 | 5,240 | 5,380 | 5,200 | 5,290 | +110 | +2.1% | 131,000 |
| 2018/02/15 | 5,200 | 5,310 | 5,140 | 5,180 | -20 | -0.4% | 119,100 |
| 2018/02/14 | 5,180 | 5,280 | 5,100 | 5,200 | +20 | +0.4% | 155,200 |
| 2018/02/13 | 5,270 | 5,370 | 5,180 | 5,180 | -50 | -1% | 157,200 |
| 2018/02/09 | 5,130 | 5,250 | 5,050 | 5,230 | -140 | -2.6% | 173,700 |
| 2018/02/08 | 5,180 | 5,420 | 5,180 | 5,370 | +220 | +4.3% | 159,200 |
| 2018/02/07 | 5,300 | 5,460 | 5,140 | 5,150 | +150 | +3% | 181,500 |
| 2018/02/06 | 5,060 | 5,160 | 4,815 | 5,000 | -460 | -8.4% | 308,300 |
| 2018/02/05 | 5,480 | 5,570 | 5,430 | 5,460 | -130 | -2.3% | 148,700 |
| 2018/02/02 | 5,620 | 5,630 | 5,510 | 5,590 | -90 | -1.6% | 126,100 |
| 2018/02/01 | 5,500 | 5,720 | 5,460 | 5,680 | +180 | +3.3% | 157,400 |
| 2018/01/31 | 5,380 | 5,650 | 5,380 | 5,500 | +140 | +2.6% | 214,800 |
| 2018/01/30 | 5,200 | 5,530 | 5,200 | 5,360 | +150 | +2.9% | 303,600 |
1801～
1850
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
