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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 6,110 | 6,470 | 6,070 | 6,450 | +700 | +12.2% | 518,400 |
| 2018/09/27 | 5,880 | 5,940 | 5,730 | 5,750 | -160 | -2.7% | 101,500 |
| 2018/09/26 | 5,970 | 6,050 | 5,880 | 5,910 | -80 | -1.3% | 96,500 |
| 2018/09/25 | 5,930 | 6,030 | 5,920 | 5,990 | +140 | +2.4% | 114,600 |
| 2018/09/21 | 5,850 | 5,880 | 5,750 | 5,850 | +50 | +0.9% | 110,800 |
| 2018/09/20 | 5,710 | 5,900 | 5,710 | 5,800 | +110 | +1.9% | 139,000 |
| 2018/09/19 | 5,670 | 5,750 | 5,500 | 5,690 | +70 | +1.2% | 148,700 |
| 2018/09/18 | 5,380 | 5,650 | 5,370 | 5,620 | +220 | +4.1% | 131,700 |
| 2018/09/14 | 5,390 | 5,490 | 5,340 | 5,400 | +50 | +0.9% | 155,800 |
| 2018/09/13 | 5,410 | 5,490 | 5,300 | 5,350 | -60 | -1.1% | 90,600 |
| 2018/09/12 | 5,350 | 5,470 | 5,250 | 5,410 | +20 | +0.4% | 118,100 |
| 2018/09/11 | 5,400 | 5,440 | 5,310 | 5,390 | -70 | -1.3% | 132,400 |
| 2018/09/10 | 5,500 | 5,520 | 5,450 | 5,460 | -50 | -0.9% | 100,900 |
| 2018/09/07 | 5,670 | 5,680 | 5,470 | 5,510 | -170 | -3% | 120,400 |
| 2018/09/06 | 5,760 | 5,760 | 5,540 | 5,680 | -160 | -2.7% | 116,400 |
| 2018/09/05 | 6,020 | 6,040 | 5,820 | 5,840 | -180 | -3% | 83,600 |
| 2018/09/04 | 6,030 | 6,050 | 5,960 | 6,020 | -20 | -0.3% | 59,600 |
| 2018/09/03 | 5,990 | 6,080 | 5,900 | 6,040 | +30 | +0.5% | 111,300 |
| 2018/08/31 | 5,990 | 6,090 | 5,890 | 6,010 | -50 | -0.8% | 148,300 |
| 2018/08/30 | 5,980 | 6,110 | 5,940 | 6,060 | +140 | +2.4% | 117,600 |
| 2018/08/29 | 5,870 | 5,980 | 5,830 | 5,920 | +100 | +1.7% | 82,900 |
| 2018/08/28 | 5,850 | 5,960 | 5,720 | 5,820 | -30 | -0.5% | 178,400 |
| 2018/08/27 | 5,620 | 5,890 | 5,570 | 5,850 | +270 | +4.8% | 143,100 |
| 2018/08/24 | 5,580 | 5,610 | 5,480 | 5,580 | +30 | +0.5% | 69,100 |
| 2018/08/23 | 5,470 | 5,570 | 5,360 | 5,550 | +100 | +1.8% | 120,600 |
| 2018/08/22 | 5,230 | 5,490 | 5,220 | 5,450 | +210 | +4% | 118,700 |
| 2018/08/21 | 5,150 | 5,290 | 5,110 | 5,240 | +50 | +1% | 66,900 |
| 2018/08/20 | 5,280 | 5,320 | 5,160 | 5,190 | -30 | -0.6% | 105,500 |
| 2018/08/17 | 5,120 | 5,350 | 5,100 | 5,220 | +260 | +5.2% | 183,800 |
| 2018/08/16 | 5,080 | 5,140 | 4,935 | 4,960 | -190 | -3.7% | 88,000 |
| 2018/08/15 | 5,130 | 5,200 | 5,110 | 5,150 | +20 | +0.4% | 67,800 |
| 2018/08/14 | 5,040 | 5,220 | 5,020 | 5,130 | +150 | +3% | 110,800 |
| 2018/08/13 | 5,210 | 5,210 | 4,935 | 4,980 | -280 | -5.3% | 159,000 |
| 2018/08/10 | 5,330 | 5,340 | 5,250 | 5,260 | -30 | -0.6% | 86,500 |
| 2018/08/09 | 5,240 | 5,330 | 5,200 | 5,290 | +60 | +1.1% | 95,900 |
| 2018/08/08 | 5,180 | 5,280 | 5,140 | 5,230 | +50 | +1% | 62,600 |
| 2018/08/07 | 5,160 | 5,220 | 5,120 | 5,180 | +20 | +0.4% | 56,200 |
| 2018/08/06 | 5,170 | 5,240 | 5,130 | 5,160 | -60 | -1.1% | 73,900 |
| 2018/08/03 | 5,170 | 5,250 | 5,160 | 5,220 | +40 | +0.8% | 69,200 |
| 2018/08/02 | 5,220 | 5,290 | 5,140 | 5,180 | -50 | -1% | 107,600 |
| 2018/08/01 | 5,390 | 5,440 | 5,210 | 5,230 | -110 | -2.1% | 135,000 |
| 2018/07/31 | 5,330 | 5,390 | 5,180 | 5,340 | +10 | +0.2% | 209,500 |
| 2018/07/30 | 5,730 | 5,730 | 5,320 | 5,330 | -460 | -7.9% | 234,800 |
| 2018/07/27 | 6,180 | 6,260 | 5,620 | 5,790 | -20 | -0.3% | 304,400 |
| 2018/07/26 | 5,520 | 5,910 | 5,520 | 5,810 | +300 | +5.4% | 203,000 |
| 2018/07/25 | 5,660 | 5,690 | 5,490 | 5,510 | -110 | -2% | 140,300 |
| 2018/07/24 | 5,820 | 5,830 | 5,580 | 5,620 | -180 | -3.1% | 245,500 |
| 2018/07/23 | 5,900 | 5,980 | 5,780 | 5,800 | -90 | -1.5% | 155,300 |
| 2018/07/20 | 5,980 | 6,090 | 5,860 | 5,890 | -70 | -1.2% | 148,500 |
| 2018/07/19 | 6,150 | 6,160 | 5,920 | 5,960 | -150 | -2.5% | 138,800 |
1501～
1550
件表示中 / 6840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 | 72,400円 | -3.7% | -36.7% | 2.76% | 23.84倍 | 1.56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 | 113,200円 | +197.7% | - | 0.00% | 46.26倍 | 1.48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 |
| 杏林製薬 | 149,900円 | +3.2% | +4.5% | 3.47% | 17.22倍 | 0.66倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| 栄研化 | 209,200円 | +0.4% | -8.4% | 2.53% | 27.65倍 | 1.57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 |
| サンバイオ | 96,500円 | - | - | 0.00% | - | 48.59倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
市場注目の銘柄
チャート関連のコラム
