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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,271 | 1,279.5 | 1,259.5 | 1,268.5 | -7.5 | -0.6% | 233,100 |
| 2023/08/31 | 1,266.5 | 1,284 | 1,235 | 1,276 | +8.5 | +0.7% | 394,600 |
| 2023/08/30 | 1,289.5 | 1,289.5 | 1,267 | 1,267.5 | -15 | -1.2% | 271,400 |
| 2023/08/29 | 1,247.5 | 1,297.5 | 1,241.5 | 1,282.5 | +45.5 | +3.7% | 439,700 |
| 2023/08/28 | 1,245 | 1,264.5 | 1,236 | 1,237 | +1.5 | +0.1% | 247,500 |
| 2023/08/25 | 1,215 | 1,254.5 | 1,204 | 1,235.5 | +5.5 | +0.4% | 340,500 |
| 2023/08/24 | 1,217.5 | 1,240 | 1,204.5 | 1,230 | +12 | +1% | 402,900 |
| 2023/08/23 | 1,201 | 1,218 | 1,192.5 | 1,218 | +20.5 | +1.7% | 318,800 |
| 2023/08/22 | 1,199 | 1,217 | 1,175 | 1,197.5 | -9.5 | -0.8% | 323,500 |
| 2023/08/21 | 1,153 | 1,213 | 1,152.5 | 1,207 | +55 | +4.8% | 496,600 |
| 2023/08/18 | 1,160 | 1,162.5 | 1,142.5 | 1,152 | -18.5 | -1.6% | 337,800 |
| 2023/08/17 | 1,199 | 1,199 | 1,161 | 1,170.5 | -39 | -3.2% | 401,200 |
| 2023/08/16 | 1,240 | 1,242 | 1,204.5 | 1,209.5 | -43 | -3.4% | 397,000 |
| 2023/08/15 | 1,275 | 1,275 | 1,247.5 | 1,252.5 | -22.5 | -1.8% | 265,600 |
| 2023/08/14 | 1,268 | 1,292.5 | 1,259 | 1,275 | +8 | +0.6% | 274,100 |
| 2023/08/10 | 1,269.5 | 1,285 | 1,245.5 | 1,267 | -20 | -1.6% | 275,200 |
| 2023/08/09 | 1,278 | 1,293 | 1,260.5 | 1,287 | +0.5 | ±0% | 261,300 |
| 2023/08/08 | 1,297.5 | 1,305 | 1,274 | 1,286.5 | -11 | -0.8% | 332,800 |
| 2023/08/07 | 1,262 | 1,300 | 1,235.5 | 1,297.5 | +19 | +1.5% | 478,200 |
| 2023/08/04 | 1,326 | 1,326 | 1,262.5 | 1,278.5 | -49.5 | -3.7% | 524,300 |
| 2023/08/03 | 1,368.5 | 1,370.5 | 1,320 | 1,328 | -41.5 | -3% | 504,900 |
| 2023/08/02 | 1,353 | 1,382.5 | 1,340 | 1,369.5 | -8.5 | -0.6% | 570,500 |
| 2023/08/01 | 1,350 | 1,379 | 1,336 | 1,378 | +28 | +2.1% | 646,800 |
| 2023/07/31 | 1,382 | 1,382 | 1,340 | 1,350 | -17 | -1.2% | 795,800 |
| 2023/07/28 | 1,386 | 1,393.5 | 1,326 | 1,367 | -16.5 | -1.2% | 880,000 |
| 2023/07/27 | 1,400 | 1,433 | 1,306.5 | 1,383.5 | +66.5 | +5% | 2,371,000 |
| 2023/07/26 | 1,237.5 | 1,317 | 1,217.5 | 1,317 | +88 | +7.2% | 918,000 |
| 2023/07/25 | 1,214 | 1,249.5 | 1,207 | 1,229 | +9 | +0.7% | 561,600 |
| 2023/07/24 | 1,255 | 1,255 | 1,211.5 | 1,220 | -35 | -2.8% | 669,300 |
| 2023/07/21 | 1,250 | 1,257.5 | 1,234 | 1,255 | +5 | +0.4% | 293,700 |
| 2023/07/20 | 1,246 | 1,254.5 | 1,229.5 | 1,250 | +4 | +0.3% | 399,200 |
| 2023/07/19 | 1,247.5 | 1,259 | 1,237 | 1,246 | +2.5 | +0.2% | 382,100 |
| 2023/07/18 | 1,253 | 1,255.5 | 1,231 | 1,243.5 | -6 | -0.5% | 417,800 |
| 2023/07/14 | 1,260 | 1,266.5 | 1,237 | 1,249.5 | -7 | -0.6% | 313,200 |
| 2023/07/13 | 1,234.5 | 1,259 | 1,233.5 | 1,256.5 | +26.5 | +2.2% | 345,700 |
| 2023/07/12 | 1,203 | 1,236 | 1,194 | 1,230 | +29 | +2.4% | 350,000 |
| 2023/07/11 | 1,222.5 | 1,222.5 | 1,198 | 1,201 | -20.5 | -1.7% | 268,700 |
| 2023/07/10 | 1,234 | 1,238 | 1,209.5 | 1,221.5 | -10.5 | -0.9% | 332,300 |
| 2023/07/07 | 1,224 | 1,244 | 1,214.5 | 1,232 | -2 | -0.2% | 319,400 |
| 2023/07/06 | 1,244 | 1,250.5 | 1,228 | 1,234 | -49.5 | -3.9% | 365,400 |
| 2023/07/05 | 1,251.5 | 1,286 | 1,250 | 1,283.5 | +16.5 | +1.3% | 259,400 |
| 2023/07/04 | 1,242 | 1,272.5 | 1,230 | 1,267 | +4 | +0.3% | 471,700 |
| 2023/07/03 | 1,278 | 1,282 | 1,262.5 | 1,263 | -6 | -0.5% | 424,800 |
| 2023/06/30 | 1,305 | 1,305 | 1,262.5 | 1,269 | -43.5 | -3.3% | 456,000 |
| 2023/06/29 | 1,312 | 1,322.5 | 1,301 | 1,312.5 | +11.5 | +0.9% | 480,400 |
| 2023/06/28 | 1,262.5 | 1,301.5 | 1,252 | 1,301 | +45.5 | +3.6% | 564,900 |
| 2023/06/27 | 1,275 | 1,277 | 1,232.5 | 1,255.5 | -1.5 | -0.1% | 668,700 |
| 2023/06/26 | 1,266.5 | 1,269.5 | 1,240.5 | 1,257 | -9.5 | -0.8% | 445,500 |
| 2023/06/23 | 1,304 | 1,310.5 | 1,260 | 1,266.5 | -20 | -1.6% | 570,200 |
| 2023/06/22 | 1,305 | 1,318 | 1,285.5 | 1,286.5 | -27.5 | -2.1% | 567,100 |
301～
350
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
