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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 1,233 | 1,233 | 1,215 | 1,219 | -14 | -1.1% | 30,000 |
| 2010/07/14 | 1,217 | 1,240 | 1,217 | 1,233 | +24 | +2% | 50,000 |
| 2010/07/13 | 1,221 | 1,229 | 1,209 | 1,209 | -25 | -2% | 42,000 |
| 2010/07/12 | 1,255 | 1,259 | 1,228 | 1,234 | -26 | -2.1% | 42,000 |
| 2010/07/09 | 1,271 | 1,271 | 1,236 | 1,260 | -11 | -0.9% | 71,000 |
| 2010/07/08 | 1,287 | 1,288 | 1,260 | 1,271 | +11 | +0.9% | 43,000 |
| 2010/07/07 | 1,290 | 1,290 | 1,257 | 1,260 | -38 | -2.9% | 58,000 |
| 2010/07/06 | 1,285 | 1,302 | 1,260 | 1,298 | +8 | +0.6% | 102,000 |
| 2010/07/05 | 1,245 | 1,290 | 1,245 | 1,290 | +40 | +3.2% | 103,000 |
| 2010/07/02 | 1,201 | 1,254 | 1,195 | 1,250 | +38 | +3.1% | 94,000 |
| 2010/07/01 | 1,175 | 1,212 | 1,175 | 1,212 | +2 | +0.2% | 49,000 |
| 2010/06/30 | 1,168 | 1,215 | 1,126 | 1,210 | +12 | +1% | 219,000 |
| 2010/06/29 | 1,222 | 1,225 | 1,173 | 1,198 | -44 | -3.5% | 127,000 |
| 2010/06/28 | 1,283 | 1,290 | 1,242 | 1,242 | -53 | -4.1% | 65,000 |
| 2010/06/25 | 1,260 | 1,295 | 1,246 | 1,295 | +29 | +2.3% | 68,000 |
| 2010/06/24 | 1,290 | 1,295 | 1,266 | 1,266 | -30 | -2.3% | 67,000 |
| 2010/06/23 | 1,295 | 1,310 | 1,280 | 1,296 | -12 | -0.9% | 37,000 |
| 2010/06/22 | 1,293 | 1,312 | 1,281 | 1,308 | +28 | +2.2% | 87,000 |
| 2010/06/21 | 1,272 | 1,285 | 1,265 | 1,280 | +16 | +1.3% | 60,000 |
| 2010/06/18 | 1,250 | 1,277 | 1,240 | 1,264 | +4 | +0.3% | 61,000 |
| 2010/06/17 | 1,251 | 1,264 | 1,245 | 1,260 | -19 | -1.5% | 132,000 |
| 2010/06/16 | 1,310 | 1,310 | 1,265 | 1,279 | -9 | -0.7% | 153,000 |
| 2010/06/15 | 1,340 | 1,340 | 1,288 | 1,288 | -57 | -4.2% | 103,000 |
| 2010/06/14 | 1,353 | 1,357 | 1,345 | 1,345 | -4 | -0.3% | 34,000 |
| 2010/06/11 | 1,365 | 1,365 | 1,342 | 1,349 | -4 | -0.3% | 46,000 |
| 2010/06/10 | 1,354 | 1,356 | 1,338 | 1,353 | +12 | +0.9% | 24,000 |
| 2010/06/09 | 1,360 | 1,379 | 1,332 | 1,341 | -19 | -1.4% | 65,000 |
| 2010/06/08 | 1,331 | 1,374 | 1,315 | 1,360 | +28 | +2.1% | 55,000 |
| 2010/06/07 | 1,320 | 1,345 | 1,310 | 1,332 | -29 | -2.1% | 67,000 |
| 2010/06/04 | 1,384 | 1,400 | 1,360 | 1,361 | -23 | -1.7% | 62,000 |
| 2010/06/03 | 1,366 | 1,387 | 1,360 | 1,384 | +48 | +3.6% | 76,000 |
| 2010/06/02 | 1,351 | 1,391 | 1,336 | 1,336 | -36 | -2.6% | 88,000 |
| 2010/06/01 | 1,418 | 1,434 | 1,366 | 1,372 | -38 | -2.7% | 207,000 |
| 2010/05/31 | 1,325 | 1,420 | 1,300 | 1,410 | +79 | +5.9% | 180,000 |
| 2010/05/28 | 1,330 | 1,345 | 1,307 | 1,331 | +27 | +2.1% | 127,000 |
| 2010/05/27 | 1,294 | 1,320 | 1,260 | 1,304 | +4 | +0.3% | 201,000 |
| 2010/05/26 | 1,221 | 1,300 | 1,169 | 1,300 | +120 | +10.2% | 308,000 |
| 2010/05/25 | 1,260 | 1,295 | 1,180 | 1,180 | -53 | -4.3% | 239,000 |
| 2010/05/24 | 1,173 | 1,249 | 1,170 | 1,233 | +67 | +5.7% | 133,000 |
| 2010/05/21 | 1,199 | 1,199 | 1,156 | 1,166 | -71 | -5.7% | 248,000 |
| 2010/05/20 | 1,226 | 1,255 | 1,225 | 1,237 | -14 | -1.1% | 132,000 |
| 2010/05/19 | 1,300 | 1,301 | 1,227 | 1,251 | -100 | -7.4% | 406,000 |
| 2010/05/18 | 1,389 | 1,416 | 1,338 | 1,351 | -29 | -2.1% | 265,000 |
| 2010/05/17 | 1,438 | 1,462 | 1,359 | 1,380 | -152 | -9.9% | 525,000 |
| 2010/05/14 | 1,499 | 1,549 | 1,485 | 1,532 | +32 | +2.1% | 306,000 |
| 2010/05/13 | 1,501 | 1,508 | 1,478 | 1,500 | +40 | +2.7% | 103,000 |
| 2010/05/12 | 1,500 | 1,500 | 1,436 | 1,460 | -25 | -1.7% | 194,000 |
| 2010/05/11 | 1,539 | 1,545 | 1,485 | 1,485 | -32 | -2.1% | 194,000 |
| 2010/05/10 | 1,471 | 1,528 | 1,468 | 1,517 | +46 | +3.1% | 145,000 |
| 2010/05/07 | 1,450 | 1,488 | 1,448 | 1,471 | -31 | -2.1% | 263,000 |
3701～
3750
件表示中 / 7026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 | 61,900円 | +14.3% | - | 3.23% | 25.16倍 | 1.61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 | 93,600円 | +20.3% | - | 0.00% | 165.95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 | 351,000円 | +246.7% | - | 0.00% | 746.81倍 | 10.63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 | 242,700円 | +16.9% | +33.2% | 2.27% | 13.25倍 | 1.05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 |
| タウンズ | 57,200円 | +11.5% | -0.9% | 4.90% | 6.85倍 | 3.38倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
市場注目の銘柄
チャート関連のコラム
