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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 4,700 | 4,725 | 4,295 | 4,335 | -300 | -6.5% | 247,200 |
| 2017/11/02 | 4,520 | 4,650 | 4,500 | 4,635 | +145 | +3.2% | 181,500 |
| 2017/11/01 | 4,530 | 4,620 | 4,485 | 4,490 | +20 | +0.4% | 212,300 |
| 2017/10/31 | 4,385 | 4,495 | 4,350 | 4,470 | -45 | -1% | 209,000 |
| 2017/10/30 | 4,320 | 4,595 | 4,265 | 4,515 | +220 | +5.1% | 590,800 |
| 2017/10/27 | 4,100 | 4,320 | 3,975 | 4,295 | +590 | +15.9% | 951,200 |
| 2017/10/26 | 3,660 | 3,740 | 3,635 | 3,705 | +75 | +2.1% | 91,700 |
| 2017/10/25 | 3,725 | 3,735 | 3,630 | 3,630 | -85 | -2.3% | 81,400 |
| 2017/10/24 | 3,715 | 3,730 | 3,670 | 3,715 | +5 | +0.1% | 53,100 |
| 2017/10/23 | 3,750 | 3,750 | 3,680 | 3,710 | +25 | +0.7% | 82,400 |
| 2017/10/20 | 3,610 | 3,695 | 3,605 | 3,685 | +90 | +2.5% | 93,500 |
| 2017/10/19 | 3,600 | 3,630 | 3,575 | 3,595 | -5 | -0.1% | 58,400 |
| 2017/10/18 | 3,575 | 3,605 | 3,550 | 3,600 | +20 | +0.6% | 40,900 |
| 2017/10/17 | 3,570 | 3,615 | 3,545 | 3,580 | +55 | +1.6% | 64,900 |
| 2017/10/16 | 3,560 | 3,565 | 3,515 | 3,525 | -60 | -1.7% | 84,900 |
| 2017/10/13 | 3,570 | 3,605 | 3,510 | 3,585 | +20 | +0.6% | 99,000 |
| 2017/10/12 | 3,580 | 3,610 | 3,515 | 3,565 | -10 | -0.3% | 106,800 |
| 2017/10/11 | 3,580 | 3,595 | 3,525 | 3,575 | -5 | -0.1% | 123,900 |
| 2017/10/10 | 3,660 | 3,680 | 3,545 | 3,580 | -100 | -2.7% | 227,500 |
| 2017/10/06 | 3,770 | 3,855 | 3,670 | 3,680 | -90 | -2.4% | 182,300 |
| 2017/10/05 | 3,830 | 3,950 | 3,760 | 3,770 | -60 | -1.6% | 230,700 |
| 2017/10/04 | 3,820 | 3,870 | 3,780 | 3,830 | +5 | +0.1% | 176,100 |
| 2017/10/03 | 3,715 | 3,870 | 3,715 | 3,825 | +155 | +4.2% | 269,800 |
| 2017/10/02 | 3,715 | 3,795 | 3,620 | 3,670 | +210 | +6.1% | 366,000 |
| 2017/09/29 | 3,415 | 3,520 | 3,405 | 3,460 | +40 | +1.2% | 158,800 |
| 2017/09/28 | 3,400 | 3,480 | 3,360 | 3,420 | +85 | +2.5% | 156,700 |
| 2017/09/27 | 3,295 | 3,385 | 3,295 | 3,335 | +15 | +0.5% | 122,300 |
| 2017/09/26 | 3,435 | 3,475 | 3,300 | 3,320 | -185 | -5.3% | 218,600 |
| 2017/09/25 | 3,340 | 3,510 | 3,335 | 3,505 | +180 | +5.4% | 367,500 |
| 2017/09/22 | 3,215 | 3,340 | 3,115 | 3,325 | +255 | +8.3% | 416,800 |
| 2017/09/21 | 3,035 | 3,070 | 3,030 | 3,070 | +50 | +1.7% | 52,400 |
| 2017/09/20 | 3,055 | 3,085 | 3,015 | 3,020 | -40 | -1.3% | 51,500 |
| 2017/09/19 | 3,055 | 3,075 | 3,020 | 3,060 | +20 | +0.7% | 99,300 |
| 2017/09/15 | 2,988 | 3,045 | 2,969 | 3,040 | +52 | +1.7% | 94,900 |
| 2017/09/14 | 3,070 | 3,070 | 2,988 | 2,988 | -57 | -1.9% | 106,000 |
| 2017/09/13 | 3,100 | 3,140 | 3,040 | 3,045 | -50 | -1.6% | 91,600 |
| 2017/09/12 | 3,000 | 3,100 | 2,958 | 3,095 | +108 | +3.6% | 131,500 |
| 2017/09/11 | 2,973 | 3,025 | 2,911 | 2,987 | +86 | +3% | 204,300 |
| 2017/09/08 | 2,932 | 2,956 | 2,890 | 2,901 | -45 | -1.5% | 129,000 |
| 2017/09/07 | 2,992 | 3,005 | 2,871 | 2,946 | -59 | -2% | 247,300 |
| 2017/09/06 | 2,953 | 3,040 | 2,920 | 3,005 | +19 | +0.6% | 162,900 |
| 2017/09/05 | 3,115 | 3,120 | 2,918 | 2,986 | -149 | -4.8% | 312,200 |
| 2017/09/04 | 3,165 | 3,185 | 3,105 | 3,135 | -80 | -2.5% | 119,800 |
| 2017/09/01 | 3,295 | 3,295 | 3,200 | 3,215 | -55 | -1.7% | 118,900 |
| 2017/08/31 | 3,295 | 3,295 | 3,245 | 3,270 | ±0 | ±0% | 96,200 |
| 2017/08/30 | 3,210 | 3,280 | 3,185 | 3,270 | +65 | +2% | 78,800 |
| 2017/08/29 | 3,205 | 3,220 | 3,145 | 3,205 | -15 | -0.5% | 90,800 |
| 2017/08/28 | 3,225 | 3,250 | 3,180 | 3,220 | +15 | +0.5% | 84,800 |
| 2017/08/25 | 3,190 | 3,230 | 3,165 | 3,205 | +40 | +1.3% | 87,000 |
| 2017/08/24 | 3,150 | 3,210 | 3,150 | 3,165 | -20 | -0.6% | 92,400 |
1851～
1900
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 | 57,400円 | +14.3% | - | 3.48% | 23.31倍 | 1.49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 | 96,600円 | +20.3% | - | 0.00% | 171.27倍 | 1.27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 | 202,800円 | +4.1% | -3.1% | 2.86% | 17.66倍 | 1.54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 | 230,900円 | +16.9% | +33.2% | 2.38% | 12.60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 | 293,500円 | +174.2% | - | 0.00% | - | 10.03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
