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 |
|---|---|---|---|---|---|---|---|
| 1999/05/26 | 1,480 | 1,520 | 1,440 | 1,510 | -15 | -1% | 28,000 |
| 1999/05/25 | 1,450 | 1,525 | 1,450 | 1,525 | +45 | +3% | 11,000 |
| 1999/05/24 | 1,440 | 1,480 | 1,430 | 1,480 | +20 | +1.4% | 11,000 |
| 1999/05/21 | 1,540 | 1,540 | 1,460 | 1,460 | +30 | +2.1% | 39,000 |
| 1999/05/20 | 1,480 | 1,480 | 1,400 | 1,430 | -80 | -5.3% | 92,000 |
| 1999/05/19 | 1,540 | 1,550 | 1,510 | 1,510 | -69 | -4.4% | 21,000 |
| 1999/05/18 | 1,570 | 1,580 | 1,570 | 1,579 | - | - | 47,000 |
| 1999/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/14 | 1,599 | 1,599 | 1,590 | 1,590 | ±0 | ±0% | 4,000 |
| 1999/05/13 | 1,630 | 1,630 | 1,550 | 1,590 | -20 | -1.2% | 18,000 |
| 1999/05/12 | 1,640 | 1,640 | 1,600 | 1,610 | -30 | -1.8% | 84,000 |
| 1999/05/11 | 1,581 | 1,650 | 1,570 | 1,640 | +70 | +4.5% | 153,000 |
| 1999/05/10 | 1,586 | 1,590 | 1,563 | 1,570 | -10 | -0.6% | 10,000 |
| 1999/05/07 | 1,569 | 1,581 | 1,569 | 1,580 | +30 | +1.9% | 33,000 |
| 1999/05/06 | 1,580 | 1,580 | 1,550 | 1,550 | -10 | -0.6% | 12,000 |
| 1999/04/30 | 1,550 | 1,560 | 1,500 | 1,560 | ±0 | ±0% | 67,000 |
| 1999/04/28 | 1,530 | 1,566 | 1,530 | 1,560 | +49 | +3.2% | 85,000 |
| 1999/04/27 | 1,560 | 1,560 | 1,490 | 1,511 | +9 | +0.6% | 18,000 |
| 1999/04/26 | 1,517 | 1,565 | 1,502 | 1,502 | +2 | +0.1% | 190,000 |
| 1999/04/23 | 1,450 | 1,530 | 1,450 | 1,500 | +50 | +3.4% | 101,000 |
| 1999/04/22 | 1,430 | 1,450 | 1,412 | 1,450 | +38 | +2.7% | 20,000 |
| 1999/04/21 | 1,370 | 1,412 | 1,370 | 1,412 | -68 | -4.6% | 19,000 |
| 1999/04/20 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 1,000 |
| 1999/04/19 | 1,489 | 1,489 | 1,449 | 1,480 | -9 | -0.6% | 3,000 |
| 1999/04/16 | 1,510 | 1,510 | 1,440 | 1,489 | -21 | -1.4% | 14,000 |
| 1999/04/15 | 1,500 | 1,510 | 1,495 | 1,510 | +110 | +7.9% | 98,000 |
| 1999/04/14 | 1,400 | 1,400 | 1,380 | 1,400 | - | - | 22,000 |
| 1999/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/12 | 1,520 | 1,520 | 1,500 | 1,500 | ±0 | ±0% | 11,000 |
| 1999/04/09 | 1,550 | 1,550 | 1,490 | 1,500 | +20 | +1.4% | 44,000 |
| 1999/04/08 | 1,530 | 1,530 | 1,440 | 1,480 | -29 | -1.9% | 52,000 |
| 1999/04/07 | 1,400 | 1,520 | 1,400 | 1,509 | +130 | +9.4% | 126,000 |
| 1999/04/06 | 1,341 | 1,430 | 1,310 | 1,379 | +39 | +2.9% | 81,000 |
| 1999/04/05 | 1,280 | 1,340 | 1,280 | 1,340 | +60 | +4.7% | 32,000 |
| 1999/04/02 | 1,320 | 1,320 | 1,260 | 1,280 | ±0 | ±0% | 12,000 |
| 1999/04/01 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 25,000 |
| 1999/03/31 | 1,290 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 16,000 |
| 1999/03/30 | 1,320 | 1,320 | 1,280 | 1,300 | -20 | -1.5% | 20,000 |
| 1999/03/29 | 1,320 | 1,320 | 1,320 | 1,320 | +20 | +1.5% | 7,000 |
| 1999/03/26 | 1,300 | 1,320 | 1,300 | 1,300 | -10 | -0.8% | 19,000 |
| 1999/03/25 | 1,310 | 1,310 | 1,310 | 1,310 | -30 | -2.2% | 2,000 |
| 1999/03/24 | 1,340 | 1,340 | 1,340 | 1,340 | -5 | -0.4% | 5,000 |
| 1999/03/23 | 1,370 | 1,370 | 1,330 | 1,345 | +35 | +2.7% | 19,000 |
| 1999/03/19 | 1,280 | 1,320 | 1,270 | 1,310 | +40 | +3.1% | 30,000 |
| 1999/03/18 | 1,243 | 1,270 | 1,243 | 1,270 | +7 | +0.6% | 14,000 |
| 1999/03/17 | 1,280 | 1,280 | 1,260 | 1,263 | -17 | -1.3% | 11,000 |
| 1999/03/16 | 1,291 | 1,300 | 1,280 | 1,280 | -10 | -0.8% | 10,000 |
| 1999/03/15 | 1,310 | 1,335 | 1,290 | 1,290 | -20 | -1.5% | 12,000 |
| 1999/03/12 | 1,339 | 1,340 | 1,300 | 1,310 | - | - | 26,000 |
| 1999/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
6351～
6400
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
