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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 5,590 | 5,610 | 5,190 | 5,210 | -400 | -7.1% | 385,500 |
| 2018/01/26 | 5,930 | 5,950 | 5,560 | 5,610 | +80 | +1.4% | 461,800 |
| 2018/01/25 | 6,000 | 6,040 | 5,480 | 5,530 | -410 | -6.9% | 376,200 |
| 2018/01/24 | 5,790 | 5,990 | 5,730 | 5,940 | +230 | +4% | 166,500 |
| 2018/01/23 | 5,630 | 5,760 | 5,610 | 5,710 | +170 | +3.1% | 157,100 |
| 2018/01/22 | 5,680 | 5,710 | 5,520 | 5,540 | -220 | -3.8% | 241,800 |
| 2018/01/19 | 5,760 | 5,830 | 5,660 | 5,760 | ±0 | ±0% | 116,700 |
| 2018/01/18 | 6,000 | 6,090 | 5,740 | 5,760 | -70 | -1.2% | 203,500 |
| 2018/01/17 | 5,800 | 5,880 | 5,740 | 5,830 | -10 | -0.2% | 85,600 |
| 2018/01/16 | 6,000 | 6,040 | 5,810 | 5,840 | -120 | -2% | 164,800 |
| 2018/01/15 | 5,760 | 5,960 | 5,680 | 5,960 | +270 | +4.7% | 117,900 |
| 2018/01/12 | 5,620 | 5,820 | 5,590 | 5,690 | +40 | +0.7% | 144,900 |
| 2018/01/11 | 5,760 | 5,850 | 5,560 | 5,650 | -90 | -1.6% | 147,200 |
| 2018/01/10 | 5,600 | 5,770 | 5,580 | 5,740 | +160 | +2.9% | 124,100 |
| 2018/01/09 | 5,500 | 5,620 | 5,460 | 5,580 | +120 | +2.2% | 108,300 |
| 2018/01/05 | 5,400 | 5,480 | 5,310 | 5,460 | +110 | +2.1% | 76,400 |
| 2018/01/04 | 5,250 | 5,380 | 5,240 | 5,350 | +40 | +0.8% | 117,700 |
| 2017/12/29 | 5,370 | 5,400 | 5,270 | 5,310 | -40 | -0.7% | 59,300 |
| 2017/12/28 | 5,400 | 5,410 | 5,320 | 5,350 | -50 | -0.9% | 73,000 |
| 2017/12/27 | 5,290 | 5,430 | 5,260 | 5,400 | +100 | +1.9% | 99,500 |
| 2017/12/26 | 5,200 | 5,360 | 5,190 | 5,300 | +100 | +1.9% | 133,100 |
| 2017/12/25 | 5,180 | 5,250 | 5,130 | 5,200 | +70 | +1.4% | 74,800 |
| 2017/12/22 | 5,060 | 5,190 | 5,050 | 5,130 | -10 | -0.2% | 141,600 |
| 2017/12/21 | 5,250 | 5,360 | 5,110 | 5,140 | -80 | -1.5% | 222,800 |
| 2017/12/20 | 5,100 | 5,320 | 5,060 | 5,220 | +190 | +3.8% | 192,000 |
| 2017/12/19 | 5,000 | 5,050 | 4,955 | 5,030 | +65 | +1.3% | 71,900 |
| 2017/12/18 | 5,080 | 5,080 | 4,885 | 4,965 | -35 | -0.7% | 127,300 |
| 2017/12/15 | 4,990 | 5,010 | 4,855 | 5,000 | -10 | -0.2% | 149,400 |
| 2017/12/14 | 4,865 | 5,120 | 4,845 | 5,010 | +210 | +4.4% | 268,500 |
| 2017/12/13 | 4,810 | 4,870 | 4,775 | 4,800 | -40 | -0.8% | 61,900 |
| 2017/12/12 | 4,835 | 4,875 | 4,785 | 4,840 | +5 | +0.1% | 65,500 |
| 2017/12/11 | 4,810 | 4,845 | 4,755 | 4,835 | +85 | +1.8% | 82,900 |
| 2017/12/08 | 4,745 | 4,780 | 4,665 | 4,750 | ±0 | ±0% | 96,500 |
| 2017/12/07 | 4,695 | 4,770 | 4,695 | 4,750 | +80 | +1.7% | 64,800 |
| 2017/12/06 | 4,685 | 4,790 | 4,630 | 4,670 | -30 | -0.6% | 119,600 |
| 2017/12/05 | 4,640 | 4,715 | 4,585 | 4,700 | +60 | +1.3% | 93,500 |
| 2017/12/04 | 4,770 | 4,875 | 4,630 | 4,640 | -125 | -2.6% | 132,600 |
| 2017/12/01 | 4,650 | 4,770 | 4,625 | 4,765 | +105 | +2.3% | 109,200 |
| 2017/11/30 | 4,600 | 4,670 | 4,510 | 4,660 | +55 | +1.2% | 117,700 |
| 2017/11/29 | 4,710 | 4,725 | 4,585 | 4,605 | -105 | -2.2% | 116,400 |
| 2017/11/28 | 4,635 | 4,720 | 4,610 | 4,710 | +125 | +2.7% | 128,400 |
| 2017/11/27 | 4,620 | 4,630 | 4,535 | 4,585 | -30 | -0.7% | 70,500 |
| 2017/11/24 | 4,600 | 4,675 | 4,565 | 4,615 | +15 | +0.3% | 67,400 |
| 2017/11/22 | 4,730 | 4,800 | 4,595 | 4,600 | -75 | -1.6% | 155,800 |
| 2017/11/21 | 4,595 | 4,720 | 4,535 | 4,675 | +85 | +1.9% | 130,200 |
| 2017/11/20 | 4,600 | 4,740 | 4,535 | 4,590 | +35 | +0.8% | 217,300 |
| 2017/11/17 | 4,575 | 4,630 | 4,495 | 4,555 | +155 | +3.5% | 208,700 |
| 2017/11/16 | 4,290 | 4,420 | 4,265 | 4,400 | +90 | +2.1% | 104,300 |
| 2017/11/15 | 4,430 | 4,500 | 4,275 | 4,310 | -130 | -2.9% | 129,700 |
| 2017/11/14 | 4,365 | 4,465 | 4,355 | 4,440 | +85 | +2% | 73,600 |
1851～
1900
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
