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 |
|---|---|---|---|---|---|---|---|
| 1999/10/19 | 1,160 | 1,230 | 1,139 | 1,168 | -61 | -5% | 35,000 |
| 1999/10/18 | 1,170 | 1,230 | 1,170 | 1,229 | -1 | -0.1% | 5,000 |
| 1999/10/15 | 1,221 | 1,250 | 1,221 | 1,230 | ±0 | ±0% | 45,000 |
| 1999/10/14 | 1,201 | 1,239 | 1,201 | 1,230 | +29 | +2.4% | 15,000 |
| 1999/10/13 | 1,225 | 1,225 | 1,201 | 1,201 | -37 | -3% | 2,000 |
| 1999/10/12 | 1,273 | 1,274 | 1,238 | 1,238 | -41 | -3.2% | 12,000 |
| 1999/10/08 | 1,291 | 1,291 | 1,260 | 1,279 | +28 | +2.2% | 33,000 |
| 1999/10/07 | 1,226 | 1,290 | 1,226 | 1,251 | +5 | +0.4% | 12,000 |
| 1999/10/06 | 1,201 | 1,270 | 1,201 | 1,246 | +66 | +5.6% | 16,000 |
| 1999/10/05 | 1,255 | 1,255 | 1,180 | 1,180 | -69 | -5.5% | 22,000 |
| 1999/10/04 | 1,239 | 1,250 | 1,230 | 1,249 | +10 | +0.8% | 17,000 |
| 1999/10/01 | 1,239 | 1,260 | 1,227 | 1,239 | ±0 | ±0% | 34,000 |
| 1999/09/30 | 1,180 | 1,250 | 1,180 | 1,239 | +39 | +3.3% | 81,000 |
| 1999/09/29 | 1,200 | 1,250 | 1,200 | 1,200 | +48 | +4.2% | 31,000 |
| 1999/09/28 | 1,111 | 1,209 | 1,111 | 1,152 | +2 | +0.2% | 54,000 |
| 1999/09/27 | 1,180 | 1,180 | 1,150 | 1,150 | -30 | -2.5% | 10,000 |
| 1999/09/24 | 1,200 | 1,200 | 1,138 | 1,180 | -21 | -1.7% | 21,000 |
| 1999/09/22 | 1,249 | 1,249 | 1,190 | 1,201 | -49 | -3.9% | 10,000 |
| 1999/09/21 | 1,270 | 1,280 | 1,250 | 1,250 | -10 | -0.8% | 10,000 |
| 1999/09/20 | 1,270 | 1,280 | 1,250 | 1,260 | +1 | +0.1% | 11,000 |
| 1999/09/17 | 1,250 | 1,260 | 1,210 | 1,259 | +8 | +0.6% | 29,000 |
| 1999/09/16 | 1,169 | 1,280 | 1,169 | 1,251 | -38 | -2.9% | 44,000 |
| 1999/09/14 | 1,290 | 1,290 | 1,280 | 1,289 | -1 | -0.1% | 48,000 |
| 1999/09/13 | 1,320 | 1,320 | 1,280 | 1,290 | ±0 | ±0% | 43,000 |
| 1999/09/10 | 1,260 | 1,290 | 1,260 | 1,290 | +10 | +0.8% | 13,000 |
| 1999/09/09 | 1,280 | 1,290 | 1,230 | 1,280 | -10 | -0.8% | 31,000 |
| 1999/09/08 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 3,000 |
| 1999/09/07 | 1,300 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 69,000 |
| 1999/09/06 | 1,320 | 1,320 | 1,300 | 1,320 | -5 | -0.4% | 27,000 |
| 1999/09/03 | 1,320 | 1,329 | 1,315 | 1,325 | +15 | +1.1% | 37,000 |
| 1999/09/02 | 1,310 | 1,320 | 1,290 | 1,310 | +9 | +0.7% | 55,000 |
| 1999/09/01 | 1,290 | 1,325 | 1,290 | 1,301 | +1 | +0.1% | 43,000 |
| 1999/08/31 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 43,000 |
| 1999/08/30 | 1,320 | 1,320 | 1,310 | 1,310 | -45 | -3.3% | 58,000 |
| 1999/08/27 | 1,350 | 1,355 | 1,340 | 1,355 | +5 | +0.4% | 25,000 |
| 1999/08/26 | 1,360 | 1,360 | 1,350 | 1,350 | -40 | -2.9% | 15,000 |
| 1999/08/25 | 1,360 | 1,390 | 1,360 | 1,390 | +30 | +2.2% | 6,000 |
| 1999/08/24 | 1,380 | 1,380 | 1,360 | 1,360 | -40 | -2.9% | 5,000 |
| 1999/08/23 | 1,409 | 1,410 | 1,395 | 1,400 | -10 | -0.7% | 6,000 |
| 1999/08/20 | 1,450 | 1,450 | 1,385 | 1,410 | +20 | +1.4% | 23,000 |
| 1999/08/19 | 1,420 | 1,420 | 1,380 | 1,390 | -20 | -1.4% | 18,000 |
| 1999/08/18 | 1,480 | 1,480 | 1,410 | 1,410 | -10 | -0.7% | 15,000 |
| 1999/08/17 | 1,440 | 1,440 | 1,409 | 1,420 | -20 | -1.4% | 9,000 |
| 1999/08/16 | 1,440 | 1,440 | 1,440 | 1,440 | +10 | +0.7% | 3,000 |
| 1999/08/13 | 1,450 | 1,450 | 1,390 | 1,430 | ±0 | ±0% | 15,000 |
| 1999/08/12 | 1,400 | 1,430 | 1,390 | 1,430 | +30 | +2.1% | 10,000 |
| 1999/08/11 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 7,000 |
| 1999/08/10 | 1,429 | 1,430 | 1,390 | 1,400 | +10 | +0.7% | 11,000 |
| 1999/08/09 | 1,361 | 1,425 | 1,361 | 1,390 | +21 | +1.5% | 24,000 |
| 1999/08/06 | 1,380 | 1,400 | 1,365 | 1,369 | -31 | -2.2% | 12,000 |
6251～
6300
件表示中 / 6938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 | 44,700円 | -23.0% | - | 4.47% | - | 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 | 238,900円 | +0.3% | +2.7% | 2.09% | 13.55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 | 772,000円 | +660.9% | - | 0.00% | - | 11.22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 | 49,600円 | +4.6% | +6.1% | 5.65% | 8.44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 | 214,000円 | +174.2% | - | 0.00% | - | 7.29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
