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 |
|---|---|---|---|---|---|---|---|
| 2013/12/18 | 1,711 | 1,711 | 1,657 | 1,678 | -36 | -2.1% | 128,800 |
| 2013/12/17 | 1,649 | 1,728 | 1,645 | 1,714 | +45 | +2.7% | 165,800 |
| 2013/12/16 | 1,715 | 1,722 | 1,655 | 1,669 | -48 | -2.8% | 170,700 |
| 2013/12/13 | 1,723 | 1,749 | 1,709 | 1,717 | -6 | -0.3% | 311,200 |
| 2013/12/12 | 1,741 | 1,779 | 1,719 | 1,723 | -17 | -1% | 144,200 |
| 2013/12/11 | 1,792 | 1,793 | 1,731 | 1,740 | -52 | -2.9% | 124,200 |
| 2013/12/10 | 1,790 | 1,819 | 1,782 | 1,792 | -8 | -0.4% | 103,100 |
| 2013/12/09 | 1,805 | 1,825 | 1,794 | 1,800 | +16 | +0.9% | 189,600 |
| 2013/12/06 | 1,815 | 1,815 | 1,764 | 1,784 | -31 | -1.7% | 86,400 |
| 2013/12/05 | 1,786 | 1,827 | 1,773 | 1,815 | +43 | +2.4% | 164,600 |
| 2013/12/04 | 1,749 | 1,790 | 1,728 | 1,772 | +30 | +1.7% | 159,100 |
| 2013/12/03 | 1,750 | 1,760 | 1,709 | 1,742 | +17 | +1% | 218,900 |
| 2013/12/02 | 1,734 | 1,745 | 1,700 | 1,725 | -22 | -1.3% | 143,100 |
| 2013/11/29 | 1,751 | 1,777 | 1,740 | 1,747 | -1 | -0.1% | 70,400 |
| 2013/11/28 | 1,797 | 1,797 | 1,743 | 1,748 | -32 | -1.8% | 109,100 |
| 2013/11/27 | 1,821 | 1,834 | 1,770 | 1,780 | -63 | -3.4% | 138,800 |
| 2013/11/26 | 1,850 | 1,874 | 1,827 | 1,843 | +3 | +0.2% | 107,100 |
| 2013/11/25 | 1,870 | 1,875 | 1,839 | 1,840 | -30 | -1.6% | 35,800 |
| 2013/11/22 | 1,871 | 1,876 | 1,856 | 1,870 | ±0 | ±0% | 44,500 |
| 2013/11/21 | 1,887 | 1,889 | 1,866 | 1,870 | +2 | +0.1% | 133,200 |
| 2013/11/20 | 1,893 | 1,893 | 1,851 | 1,868 | -6 | -0.3% | 59,500 |
| 2013/11/19 | 1,862 | 1,887 | 1,862 | 1,874 | -8 | -0.4% | 97,000 |
| 2013/11/18 | 1,838 | 1,886 | 1,838 | 1,882 | +37 | +2% | 96,900 |
| 2013/11/15 | 1,821 | 1,850 | 1,820 | 1,845 | +4 | +0.2% | 97,600 |
| 2013/11/14 | 1,828 | 1,850 | 1,808 | 1,841 | +27 | +1.5% | 114,900 |
| 2013/11/13 | 1,822 | 1,832 | 1,806 | 1,814 | -8 | -0.4% | 38,000 |
| 2013/11/12 | 1,791 | 1,834 | 1,791 | 1,822 | +31 | +1.7% | 39,000 |
| 2013/11/11 | 1,842 | 1,858 | 1,786 | 1,791 | -46 | -2.5% | 45,500 |
| 2013/11/08 | 1,780 | 1,837 | 1,780 | 1,837 | -1 | -0.1% | 71,300 |
| 2013/11/07 | 1,850 | 1,863 | 1,835 | 1,838 | -7 | -0.4% | 57,500 |
| 2013/11/06 | 1,859 | 1,860 | 1,835 | 1,845 | -8 | -0.4% | 54,700 |
| 2013/11/05 | 1,840 | 1,858 | 1,812 | 1,853 | +53 | +2.9% | 213,600 |
| 2013/11/01 | 1,784 | 1,810 | 1,705 | 1,800 | +16 | +0.9% | 109,200 |
| 2013/10/31 | 1,775 | 1,794 | 1,761 | 1,784 | -13 | -0.7% | 84,800 |
| 2013/10/30 | 1,835 | 1,845 | 1,781 | 1,797 | -38 | -2.1% | 81,800 |
| 2013/10/29 | 1,850 | 1,850 | 1,800 | 1,835 | +116 | +6.7% | 216,800 |
| 2013/10/28 | 1,755 | 1,773 | 1,691 | 1,719 | -67 | -3.8% | 118,700 |
| 2013/10/25 | 1,782 | 1,813 | 1,760 | 1,786 | -10 | -0.6% | 40,100 |
| 2013/10/24 | 1,801 | 1,818 | 1,761 | 1,796 | +10 | +0.6% | 32,700 |
| 2013/10/23 | 1,825 | 1,843 | 1,780 | 1,786 | -57 | -3.1% | 80,700 |
| 2013/10/22 | 1,830 | 1,845 | 1,806 | 1,843 | +11 | +0.6% | 74,500 |
| 2013/10/21 | 1,830 | 1,849 | 1,810 | 1,832 | -12 | -0.7% | 43,500 |
| 2013/10/18 | 1,807 | 1,844 | 1,798 | 1,844 | +19 | +1% | 45,800 |
| 2013/10/17 | 1,878 | 1,878 | 1,818 | 1,825 | -32 | -1.7% | 45,000 |
| 2013/10/16 | 1,875 | 1,880 | 1,826 | 1,857 | +16 | +0.9% | 40,000 |
| 2013/10/15 | 1,792 | 1,860 | 1,792 | 1,841 | +40 | +2.2% | 96,500 |
| 2013/10/11 | 1,821 | 1,847 | 1,790 | 1,801 | -6 | -0.3% | 66,800 |
| 2013/10/10 | 1,883 | 1,883 | 1,790 | 1,807 | -53 | -2.8% | 47,400 |
| 2013/10/09 | 1,786 | 1,898 | 1,786 | 1,860 | +25 | +1.4% | 51,000 |
| 2013/10/08 | 1,841 | 1,850 | 1,786 | 1,835 | -46 | -2.4% | 64,500 |
2801～
2850
件表示中 / 6970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 | 57,200円 | +14.3% | - | 3.50% | 23.23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 | 94,700円 | +20.3% | - | 0.00% | 167.91倍 | 1.25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 | 203,000円 | +4.1% | -3.1% | 2.86% | 17.68倍 | 1.54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 |
| ハートシード | 295,000円 | +174.2% | - | 0.00% | - | 10.07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 | 231,200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 |
市場注目の銘柄
チャート関連のコラム
