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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 2018/07/18 | 6,060 | 6,250 | 6,060 | 6,110 | +60 | +1% | 129,300 |
| 2018/07/17 | 6,110 | 6,120 | 6,010 | 6,050 | -80 | -1.3% | 127,600 |
| 2018/07/13 | 6,180 | 6,200 | 6,060 | 6,130 | -40 | -0.6% | 118,000 |
| 2018/07/12 | 6,180 | 6,310 | 6,120 | 6,170 | +90 | +1.5% | 158,000 |
| 2018/07/11 | 6,220 | 6,230 | 6,060 | 6,080 | -170 | -2.7% | 168,100 |
| 2018/07/10 | 6,390 | 6,400 | 6,230 | 6,250 | -50 | -0.8% | 89,300 |
| 2018/07/09 | 6,230 | 6,360 | 6,210 | 6,300 | +90 | +1.4% | 88,500 |
| 2018/07/06 | 6,280 | 6,340 | 6,080 | 6,210 | -70 | -1.1% | 151,300 |
| 2018/07/05 | 6,430 | 6,450 | 6,230 | 6,280 | -150 | -2.3% | 89,800 |
| 2018/07/04 | 6,360 | 6,470 | 6,210 | 6,430 | -10 | -0.2% | 98,300 |
| 2018/07/03 | 6,500 | 6,670 | 6,360 | 6,440 | -40 | -0.6% | 96,900 |
| 2018/07/02 | 6,730 | 6,750 | 6,470 | 6,480 | -250 | -3.7% | 120,500 |
| 2018/06/29 | 6,610 | 6,770 | 6,570 | 6,730 | +90 | +1.4% | 97,500 |
| 2018/06/28 | 6,950 | 7,020 | 6,560 | 6,640 | -320 | -4.6% | 172,900 |
| 2018/06/27 | 6,770 | 7,050 | 6,770 | 6,960 | +220 | +3.3% | 140,000 |
| 2018/06/26 | 6,910 | 6,980 | 6,670 | 6,740 | -300 | -4.3% | 183,700 |
| 2018/06/25 | 7,300 | 7,300 | 7,030 | 7,040 | -260 | -3.6% | 145,000 |
| 2018/06/22 | 7,230 | 7,320 | 7,170 | 7,300 | ±0 | ±0% | 114,200 |
| 2018/06/21 | 6,990 | 7,350 | 6,980 | 7,300 | +310 | +4.4% | 167,500 |
| 2018/06/20 | 7,040 | 7,100 | 6,900 | 6,990 | +50 | +0.7% | 107,600 |
| 2018/06/19 | 7,170 | 7,200 | 6,920 | 6,940 | -230 | -3.2% | 124,400 |
1651～
1700
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
