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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 3,260 | 3,365 | 3,255 | 3,315 | +5 | +0.2% | 364,200 |
| 2021/07/15 | 3,385 | 3,405 | 3,305 | 3,310 | -95 | -2.8% | 394,700 |
| 2021/07/14 | 3,455 | 3,455 | 3,365 | 3,405 | -45 | -1.3% | 446,900 |
| 2021/07/13 | 3,590 | 3,600 | 3,410 | 3,450 | -210 | -5.7% | 990,500 |
| 2021/07/12 | 3,650 | 3,670 | 3,610 | 3,660 | +80 | +2.2% | 308,100 |
| 2021/07/09 | 3,560 | 3,590 | 3,515 | 3,580 | ±0 | ±0% | 449,800 |
| 2021/07/08 | 3,650 | 3,675 | 3,565 | 3,580 | -80 | -2.2% | 351,700 |
| 2021/07/07 | 3,645 | 3,680 | 3,625 | 3,660 | +15 | +0.4% | 367,800 |
| 2021/07/06 | 3,595 | 3,670 | 3,590 | 3,645 | +45 | +1.3% | 252,100 |
| 2021/07/05 | 3,630 | 3,670 | 3,595 | 3,600 | -30 | -0.8% | 319,900 |
| 2021/07/02 | 3,705 | 3,710 | 3,620 | 3,630 | -55 | -1.5% | 522,200 |
| 2021/07/01 | 3,710 | 3,715 | 3,630 | 3,685 | -55 | -1.5% | 475,000 |
| 2021/06/30 | 3,690 | 3,745 | 3,660 | 3,740 | +75 | +2% | 707,100 |
| 2021/06/29 | 3,635 | 3,680 | 3,615 | 3,665 | +60 | +1.7% | 595,400 |
| 2021/06/28 | 3,620 | 3,635 | 3,585 | 3,605 | -10 | -0.3% | 337,600 |
| 2021/06/25 | 3,625 | 3,635 | 3,590 | 3,615 | -20 | -0.6% | 386,700 |
| 2021/06/24 | 3,585 | 3,690 | 3,565 | 3,635 | +55 | +1.5% | 685,700 |
| 2021/06/23 | 3,565 | 3,635 | 3,550 | 3,580 | +30 | +0.8% | 476,700 |
| 2021/06/22 | 3,540 | 3,575 | 3,520 | 3,550 | +40 | +1.1% | 348,900 |
| 2021/06/21 | 3,510 | 3,530 | 3,445 | 3,510 | -70 | -2% | 452,800 |
| 2021/06/18 | 3,565 | 3,595 | 3,545 | 3,580 | +60 | +1.7% | 574,900 |
| 2021/06/17 | 3,550 | 3,550 | 3,455 | 3,520 | -5 | -0.1% | 327,600 |
| 2021/06/16 | 3,510 | 3,555 | 3,495 | 3,525 | -35 | -1% | 267,900 |
| 2021/06/15 | 3,560 | 3,575 | 3,515 | 3,560 | ±0 | ±0% | 365,200 |
| 2021/06/14 | 3,500 | 3,590 | 3,485 | 3,560 | +70 | +2% | 590,400 |
| 2021/06/11 | 3,435 | 3,490 | 3,415 | 3,490 | +90 | +2.6% | 572,400 |
| 2021/06/10 | 3,375 | 3,405 | 3,370 | 3,400 | +10 | +0.3% | 293,600 |
| 2021/06/09 | 3,380 | 3,420 | 3,350 | 3,390 | +30 | +0.9% | 470,400 |
| 2021/06/08 | 3,250 | 3,405 | 3,235 | 3,360 | +160 | +5% | 761,200 |
| 2021/06/07 | 3,240 | 3,240 | 3,160 | 3,200 | -10 | -0.3% | 283,200 |
| 2021/06/04 | 3,225 | 3,225 | 3,185 | 3,210 | -10 | -0.3% | 207,700 |
| 2021/06/03 | 3,275 | 3,280 | 3,210 | 3,220 | -20 | -0.6% | 309,100 |
| 2021/06/02 | 3,265 | 3,270 | 3,205 | 3,240 | -25 | -0.8% | 348,200 |
| 2021/06/01 | 3,280 | 3,300 | 3,235 | 3,265 | -60 | -1.8% | 369,900 |
| 2021/05/31 | 3,330 | 3,410 | 3,305 | 3,325 | +30 | +0.9% | 513,900 |
| 2021/05/28 | 3,230 | 3,300 | 3,230 | 3,295 | +30 | +0.9% | 424,200 |
| 2021/05/27 | 3,210 | 3,265 | 3,205 | 3,265 | -5 | -0.2% | 476,900 |
| 2021/05/26 | 3,220 | 3,295 | 3,200 | 3,270 | +35 | +1.1% | 319,500 |
| 2021/05/25 | 3,260 | 3,290 | 3,210 | 3,235 | -20 | -0.6% | 382,000 |
| 2021/05/24 | 3,190 | 3,290 | 3,170 | 3,255 | +50 | +1.6% | 696,100 |
| 2021/05/21 | 3,400 | 3,405 | 3,155 | 3,205 | -170 | -5% | 1,689,800 |
| 2021/05/20 | 3,390 | 3,450 | 3,345 | 3,375 | +55 | +1.7% | 745,900 |
| 2021/05/19 | 3,290 | 3,330 | 3,230 | 3,320 | +45 | +1.4% | 521,800 |
| 2021/05/18 | 3,260 | 3,290 | 3,170 | 3,275 | -45 | -1.4% | 697,500 |
| 2021/05/17 | 3,275 | 3,385 | 3,230 | 3,320 | -10 | -0.3% | 1,274,000 |
| 2021/05/14 | 3,310 | 3,330 | 3,150 | 3,330 | +502 | +17.8% | 1,913,300 |
| 2021/05/13 | 2,862 | 2,871 | 2,778 | 2,828 | -53 | -1.8% | 533,000 |
| 2021/05/12 | 2,973 | 2,998 | 2,881 | 2,881 | -52 | -1.8% | 616,700 |
| 2021/05/11 | 3,030 | 3,030 | 2,931 | 2,933 | -127 | -4.2% | 506,500 |
| 2021/05/10 | 2,990 | 3,060 | 2,970 | 3,060 | +62 | +2.1% | 310,100 |
951～
1000
件表示中 / 6969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 | 57,000円 | +14.3% | - | 3.51% | 23.15倍 | 1.48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 | 92,600円 | +20.3% | - | 0.00% | 164.18倍 | 1.22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 |
| 栄研化 | 202,000円 | +4.1% | -3.1% | 2.87% | 17.59倍 | 1.53倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割。尿検査（ウロ）、遺伝子検査も育成 |
| あすかＨＤ | 231,100円 | +16.9% | +33.2% | 2.38% | 12.61倍 | 1.00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 |
| ハートシード | 282,500円 | +174.2% | - | 0.00% | - | 9.65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
