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 |
|---|---|---|---|---|---|---|---|
| 2000/01/05 | 870 | 940 | 866 | 940 | +70 | +8% | 27,000 |
| 2000/01/04 | 881 | 881 | 870 | 870 | +59 | +7.3% | 34,000 |
| 1999/12/30 | 811 | 850 | 804 | 811 | +1 | +0.1% | 8,000 |
| 1999/12/29 | 850 | 850 | 810 | 810 | -40 | -4.7% | 14,000 |
| 1999/12/28 | 870 | 870 | 840 | 850 | ±0 | ±0% | 9,000 |
| 1999/12/27 | 870 | 870 | 850 | 850 | +20 | +2.4% | 15,000 |
| 1999/12/24 | 870 | 870 | 800 | 830 | -45 | -5.1% | 48,000 |
| 1999/12/22 | 873 | 890 | 872 | 875 | +2 | +0.2% | 43,000 |
| 1999/12/21 | 872 | 888 | 872 | 873 | +3 | +0.3% | 38,000 |
| 1999/12/20 | 880 | 880 | 870 | 870 | -20 | -2.2% | 52,000 |
| 1999/12/17 | 890 | 890 | 880 | 890 | -20 | -2.2% | 58,000 |
| 1999/12/16 | 950 | 950 | 903 | 910 | -41 | -4.3% | 27,000 |
| 1999/12/15 | 1,000 | 1,001 | 951 | 951 | -49 | -4.9% | 8,000 |
| 1999/12/14 | 990 | 1,000 | 990 | 1,000 | ±0 | ±0% | 40,000 |
| 1999/12/13 | 1,010 | 1,010 | 990 | 1,000 | -10 | -1% | 35,000 |
| 1999/12/10 | 1,010 | 1,027 | 1,010 | 1,010 | ±0 | ±0% | 27,000 |
| 1999/12/09 | 1,019 | 1,019 | 1,000 | 1,010 | -12 | -1.2% | 54,000 |
| 1999/12/08 | 1,060 | 1,060 | 1,001 | 1,022 | -36 | -3.4% | 42,000 |
| 1999/12/07 | 1,038 | 1,061 | 1,020 | 1,058 | +17 | +1.6% | 57,000 |
| 1999/12/06 | 951 | 1,041 | 951 | 1,041 | +91 | +9.6% | 162,000 |
| 1999/12/03 | 930 | 950 | 930 | 950 | +33 | +3.6% | 11,000 |
| 1999/12/02 | 871 | 920 | 870 | 917 | +57 | +6.6% | 29,000 |
| 1999/12/01 | 860 | 875 | 860 | 860 | +3 | +0.4% | 17,000 |
| 1999/11/30 | 861 | 861 | 856 | 857 | -3 | -0.3% | 9,000 |
| 1999/11/29 | 860 | 880 | 860 | 860 | -10 | -1.1% | 18,000 |
| 1999/11/26 | 880 | 899 | 870 | 870 | -1 | -0.1% | 16,000 |
| 1999/11/25 | 890 | 890 | 871 | 871 | -9 | -1% | 22,000 |
| 1999/11/24 | 886 | 886 | 870 | 880 | -3 | -0.3% | 23,000 |
| 1999/11/22 | 950 | 950 | 880 | 883 | -47 | -5.1% | 10,000 |
| 1999/11/19 | 945 | 945 | 910 | 930 | -5 | -0.5% | 26,000 |
| 1999/11/18 | 949 | 950 | 935 | 935 | -6 | -0.6% | 7,000 |
| 1999/11/17 | 945 | 945 | 931 | 941 | +1 | +0.1% | 30,000 |
| 1999/11/16 | 900 | 950 | 900 | 940 | +33 | +3.6% | 27,000 |
| 1999/11/15 | 950 | 950 | 907 | 907 | -43 | -4.5% | 17,000 |
| 1999/11/12 | 962 | 963 | 950 | 950 | -10 | -1% | 18,000 |
| 1999/11/11 | 984 | 999 | 960 | 960 | -25 | -2.5% | 18,000 |
| 1999/11/10 | 1,069 | 1,069 | 978 | 985 | -85 | -7.9% | 23,000 |
| 1999/11/09 | 1,030 | 1,070 | 1,020 | 1,070 | +40 | +3.9% | 22,000 |
| 1999/11/08 | 950 | 1,050 | 897 | 1,030 | -60 | -5.5% | 37,000 |
| 1999/11/05 | 1,090 | 1,115 | 1,090 | 1,090 | -60 | -5.2% | 24,000 |
| 1999/11/04 | 1,175 | 1,175 | 1,150 | 1,150 | -24 | -2% | 17,000 |
| 1999/11/02 | 1,179 | 1,179 | 1,100 | 1,174 | -21 | -1.8% | 12,000 |
| 1999/11/01 | 1,159 | 1,195 | 1,159 | 1,195 | +95 | +8.6% | 2,000 |
| 1999/10/29 | 1,140 | 1,140 | 1,100 | 1,100 | -50 | -4.3% | 9,000 |
| 1999/10/28 | 1,130 | 1,150 | 1,130 | 1,150 | -49 | -4.1% | 14,000 |
| 1999/10/27 | 1,200 | 1,200 | 1,199 | 1,199 | +10 | +0.8% | 11,000 |
| 1999/10/26 | 1,180 | 1,189 | 1,150 | 1,189 | -50 | -4% | 5,000 |
| 1999/10/25 | 1,156 | 1,250 | 1,156 | 1,239 | +88 | +7.6% | 7,000 |
| 1999/10/22 | 1,170 | 1,170 | 1,150 | 1,151 | -19 | -1.6% | 3,000 |
| 1999/10/21 | 1,230 | 1,230 | 1,170 | 1,170 | -31 | -2.6% | 14,000 |
6201～
6250
件表示中 / 6939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 | 44,900円 | -23.0% | - | 4.45% | - | 0.97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 |
| あすかＨＤ | 239,300円 | +0.3% | +2.7% | 2.09% | 13.57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 |
| クオリプス | 758,000円 | +660.9% | - | 0.00% | - | 11.01倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| タウンズ | 49,700円 | +4.6% | +6.1% | 5.63% | 8.46倍 | 3.12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 |
| ハートシード | 213,600円 | +174.2% | - | 0.00% | - | 7.28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 |
市場注目の銘柄
チャート関連のコラム
