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 |
|---|---|---|---|---|---|---|---|
| 1999/08/05 | 1,449 | 1,449 | 1,400 | 1,400 | -50 | -3.4% | 15,000 |
| 1999/08/04 | 1,470 | 1,477 | 1,440 | 1,450 | -20 | -1.4% | 19,000 |
| 1999/08/03 | 1,480 | 1,490 | 1,465 | 1,470 | +5 | +0.3% | 16,000 |
| 1999/08/02 | 1,450 | 1,470 | 1,450 | 1,465 | +4 | +0.3% | 23,000 |
| 1999/07/30 | 1,402 | 1,461 | 1,402 | 1,461 | +61 | +4.4% | 12,000 |
| 1999/07/29 | 1,470 | 1,470 | 1,389 | 1,400 | -70 | -4.8% | 16,000 |
| 1999/07/28 | 1,489 | 1,490 | 1,470 | 1,470 | -4 | -0.3% | 18,000 |
| 1999/07/27 | 1,475 | 1,475 | 1,445 | 1,474 | +44 | +3.1% | 23,000 |
| 1999/07/26 | 1,380 | 1,430 | 1,349 | 1,430 | +50 | +3.6% | 40,000 |
| 1999/07/23 | 1,400 | 1,410 | 1,380 | 1,380 | -60 | -4.2% | 18,000 |
| 1999/07/22 | 1,495 | 1,495 | 1,420 | 1,440 | -22 | -1.5% | 32,000 |
| 1999/07/21 | 1,500 | 1,500 | 1,450 | 1,462 | -38 | -2.5% | 14,000 |
| 1999/07/19 | 1,470 | 1,510 | 1,460 | 1,500 | +40 | +2.7% | 148,000 |
| 1999/07/16 | 1,504 | 1,504 | 1,460 | 1,460 | -45 | -3% | 34,000 |
| 1999/07/15 | 1,509 | 1,513 | 1,501 | 1,505 | -27 | -1.8% | 23,000 |
| 1999/07/14 | 1,522 | 1,532 | 1,500 | 1,532 | -18 | -1.2% | 45,000 |
| 1999/07/13 | 1,530 | 1,560 | 1,500 | 1,550 | -30 | -1.9% | 27,000 |
| 1999/07/12 | 1,579 | 1,580 | 1,550 | 1,580 | -20 | -1.3% | 30,000 |
| 1999/07/09 | 1,639 | 1,639 | 1,570 | 1,600 | -49 | -3% | 45,000 |
| 1999/07/08 | 1,670 | 1,670 | 1,630 | 1,649 | -21 | -1.3% | 46,000 |
| 1999/07/07 | 1,651 | 1,679 | 1,620 | 1,670 | +30 | +1.8% | 159,000 |
| 1999/07/06 | 1,687 | 1,687 | 1,600 | 1,640 | -20 | -1.2% | 115,000 |
| 1999/07/05 | 1,650 | 1,700 | 1,650 | 1,660 | +60 | +3.8% | 234,000 |
| 1999/07/02 | 1,490 | 1,649 | 1,490 | 1,600 | +130 | +8.8% | 244,000 |
| 1999/07/01 | 1,470 | 1,490 | 1,470 | 1,470 | -20 | -1.3% | 79,000 |
| 1999/06/30 | 1,461 | 1,490 | 1,460 | 1,490 | +30 | +2.1% | 14,000 |
| 1999/06/29 | 1,490 | 1,490 | 1,460 | 1,460 | -10 | -0.7% | 10,000 |
| 1999/06/28 | 1,450 | 1,480 | 1,430 | 1,470 | +20 | +1.4% | 21,000 |
| 1999/06/25 | 1,410 | 1,450 | 1,410 | 1,450 | +20 | +1.4% | 33,000 |
| 1999/06/24 | 1,455 | 1,455 | 1,430 | 1,430 | -31 | -2.1% | 99,000 |
| 1999/06/23 | 1,450 | 1,520 | 1,450 | 1,461 | +11 | +0.8% | 33,000 |
| 1999/06/22 | 1,476 | 1,476 | 1,450 | 1,450 | -11 | -0.8% | 14,000 |
| 1999/06/21 | 1,461 | 1,474 | 1,449 | 1,461 | ±0 | ±0% | 20,000 |
| 1999/06/18 | 1,451 | 1,465 | 1,451 | 1,461 | +10 | +0.7% | 16,000 |
| 1999/06/17 | 1,450 | 1,475 | 1,449 | 1,451 | -29 | -2% | 27,000 |
| 1999/06/16 | 1,480 | 1,480 | 1,450 | 1,480 | ±0 | ±0% | 20,000 |
| 1999/06/15 | 1,450 | 1,480 | 1,441 | 1,480 | -15 | -1% | 24,000 |
| 1999/06/14 | 1,461 | 1,495 | 1,450 | 1,495 | +35 | +2.4% | 29,000 |
| 1999/06/11 | 1,460 | 1,470 | 1,451 | 1,460 | -10 | -0.7% | 8,000 |
| 1999/06/10 | 1,490 | 1,524 | 1,461 | 1,470 | -19 | -1.3% | 29,000 |
| 1999/06/09 | 1,490 | 1,490 | 1,450 | 1,489 | +39 | +2.7% | 24,000 |
| 1999/06/08 | 1,499 | 1,499 | 1,440 | 1,450 | ±0 | ±0% | 51,000 |
| 1999/06/07 | 1,450 | 1,519 | 1,450 | 1,450 | -50 | -3.3% | 26,000 |
| 1999/06/04 | 1,555 | 1,555 | 1,500 | 1,500 | -20 | -1.3% | 45,000 |
| 1999/06/03 | 1,460 | 1,520 | 1,460 | 1,520 | +120 | +8.6% | 91,000 |
| 1999/06/02 | 1,370 | 1,411 | 1,370 | 1,400 | +30 | +2.2% | 94,000 |
| 1999/06/01 | 1,440 | 1,440 | 1,370 | 1,370 | -70 | -4.9% | 64,000 |
| 1999/05/31 | 1,440 | 1,469 | 1,440 | 1,440 | -29 | -2% | 33,000 |
| 1999/05/28 | 1,470 | 1,475 | 1,469 | 1,469 | -21 | -1.4% | 26,000 |
| 1999/05/27 | 1,460 | 1,500 | 1,460 | 1,490 | -20 | -1.3% | 27,000 |
6301～
6350
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 | 44,900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 | 235,400円 | +0.3% | +2.7% | 2.12% | 13.35倍 | 1.04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 | 786,000円 | +660.9% | - | 0.00% | - | 11.42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 | 220,800円 | +174.2% | - | 0.00% | - | 7.52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
