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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 2,940 | 3,045 | 2,935 | 2,998 | +65 | +2.2% | 394,300 |
| 2021/05/06 | 2,987 | 2,987 | 2,911 | 2,933 | -42 | -1.4% | 630,000 |
| 2021/04/30 | 2,969 | 3,025 | 2,940 | 2,975 | +27 | +0.9% | 520,200 |
| 2021/04/28 | 2,940 | 2,983 | 2,908 | 2,948 | -26 | -0.9% | 548,000 |
| 2021/04/27 | 2,992 | 3,015 | 2,961 | 2,974 | -26 | -0.9% | 673,500 |
| 2021/04/26 | 3,075 | 3,075 | 2,989 | 3,000 | -75 | -2.4% | 481,200 |
| 2021/04/23 | 3,030 | 3,090 | 3,005 | 3,075 | +40 | +1.3% | 410,000 |
| 2021/04/22 | 3,050 | 3,090 | 3,010 | 3,035 | +15 | +0.5% | 502,000 |
| 2021/04/21 | 2,963 | 3,080 | 2,963 | 3,020 | +38 | +1.3% | 765,200 |
| 2021/04/20 | 3,100 | 3,100 | 2,968 | 2,982 | -138 | -4.4% | 904,000 |
| 2021/04/19 | 3,165 | 3,200 | 3,080 | 3,120 | -105 | -3.3% | 659,100 |
| 2021/04/16 | 3,285 | 3,290 | 3,200 | 3,225 | -50 | -1.5% | 386,600 |
| 2021/04/15 | 3,245 | 3,295 | 3,235 | 3,275 | +10 | +0.3% | 274,200 |
| 2021/04/14 | 3,250 | 3,290 | 3,230 | 3,265 | +45 | +1.4% | 415,500 |
| 2021/04/13 | 3,240 | 3,240 | 3,195 | 3,220 | ±0 | ±0% | 368,900 |
| 2021/04/12 | 3,240 | 3,255 | 3,170 | 3,220 | -5 | -0.2% | 499,300 |
| 2021/04/09 | 3,195 | 3,280 | 3,195 | 3,225 | -5 | -0.2% | 607,700 |
| 2021/04/08 | 3,270 | 3,275 | 3,185 | 3,230 | -90 | -2.7% | 710,000 |
| 2021/04/07 | 3,420 | 3,420 | 3,255 | 3,320 | -90 | -2.6% | 1,122,200 |
| 2021/04/06 | 3,480 | 3,505 | 3,400 | 3,410 | -90 | -2.6% | 604,200 |
| 2021/04/05 | 3,500 | 3,515 | 3,450 | 3,500 | -50 | -1.4% | 530,700 |
| 2021/04/02 | 3,605 | 3,645 | 3,540 | 3,550 | -25 | -0.7% | 691,700 |
| 2021/04/01 | 3,625 | 3,630 | 3,540 | 3,575 | -10 | -0.3% | 605,200 |
| 2021/03/31 | 3,490 | 3,630 | 3,480 | 3,585 | +90 | +2.6% | 1,001,900 |
| 2021/03/30 | 3,485 | 3,545 | 3,435 | 3,495 | +10 | +0.3% | 601,800 |
| 2021/03/29 | 3,520 | 3,565 | 3,460 | 3,485 | -80 | -2.2% | 943,600 |
| 2021/03/26 | 3,450 | 3,620 | 3,400 | 3,565 | +185 | +5.5% | 2,030,800 |
| 2021/03/25 | 3,375 | 3,405 | 3,290 | 3,380 | +15 | +0.4% | 618,200 |
| 2021/03/24 | 3,430 | 3,500 | 3,295 | 3,365 | +5 | +0.1% | 1,087,600 |
| 2021/03/23 | 3,370 | 3,415 | 3,345 | 3,360 | +5 | +0.1% | 500,700 |
| 2021/03/22 | 3,410 | 3,440 | 3,320 | 3,355 | -20 | -0.6% | 531,700 |
| 2021/03/19 | 3,400 | 3,455 | 3,370 | 3,375 | +40 | +1.2% | 919,500 |
| 2021/03/18 | 3,370 | 3,390 | 3,310 | 3,335 | -20 | -0.6% | 590,600 |
| 2021/03/17 | 3,275 | 3,390 | 3,270 | 3,355 | +100 | +3.1% | 664,500 |
| 2021/03/16 | 3,300 | 3,335 | 3,230 | 3,255 | -100 | -3% | 819,800 |
| 2021/03/15 | 3,330 | 3,370 | 3,285 | 3,355 | -25 | -0.7% | 704,600 |
| 2021/03/12 | 3,370 | 3,425 | 3,305 | 3,380 | -55 | -1.6% | 947,400 |
| 2021/03/11 | 3,465 | 3,485 | 3,380 | 3,435 | -90 | -2.6% | 917,700 |
| 2021/03/10 | 3,495 | 3,610 | 3,475 | 3,525 | +35 | +1% | 889,000 |
| 2021/03/09 | 3,545 | 3,565 | 3,430 | 3,490 | -125 | -3.5% | 1,669,900 |
| 2021/03/08 | 3,690 | 3,705 | 3,585 | 3,615 | -105 | -2.8% | 1,021,100 |
| 2021/03/05 | 3,760 | 3,790 | 3,630 | 3,720 | +50 | +1.4% | 1,171,000 |
| 2021/03/04 | 3,605 | 3,690 | 3,530 | 3,670 | +10 | +0.3% | 898,700 |
| 2021/03/03 | 3,675 | 3,720 | 3,605 | 3,660 | -20 | -0.5% | 820,000 |
| 2021/03/02 | 3,625 | 3,735 | 3,570 | 3,680 | +125 | +3.5% | 1,197,600 |
| 2021/03/01 | 3,575 | 3,630 | 3,505 | 3,555 | -25 | -0.7% | 750,300 |
| 2021/02/26 | 3,495 | 3,650 | 3,430 | 3,580 | +60 | +1.7% | 1,885,500 |
| 2021/02/25 | 3,365 | 3,520 | 3,330 | 3,520 | +220 | +6.7% | 1,661,800 |
| 2021/02/24 | 3,235 | 3,300 | 3,195 | 3,300 | +30 | +0.9% | 709,100 |
| 2021/02/22 | 3,230 | 3,275 | 3,190 | 3,270 | +75 | +2.3% | 621,200 |
1001～
1050
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
