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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,016 | 1,019 | 985 | 990 | -25 | -2.5% | 69,000 |
| 2010/10/18 | 1,026 | 1,030 | 1,007 | 1,015 | -4 | -0.4% | 30,000 |
| 2010/10/15 | 1,020 | 1,030 | 1,005 | 1,019 | -7 | -0.7% | 30,000 |
| 2010/10/14 | 1,026 | 1,042 | 1,021 | 1,026 | ±0 | ±0% | 33,000 |
| 2010/10/13 | 1,013 | 1,040 | 1,013 | 1,026 | +13 | +1.3% | 51,000 |
| 2010/10/12 | 1,029 | 1,037 | 1,002 | 1,013 | -14 | -1.4% | 32,000 |
| 2010/10/08 | 1,040 | 1,050 | 1,015 | 1,027 | -36 | -3.4% | 83,000 |
| 2010/10/07 | 1,109 | 1,109 | 1,063 | 1,063 | -28 | -2.6% | 87,000 |
| 2010/10/06 | 1,088 | 1,108 | 1,070 | 1,091 | +3 | +0.3% | 77,000 |
| 2010/10/05 | 1,071 | 1,115 | 1,068 | 1,088 | -5 | -0.5% | 148,000 |
| 2010/10/04 | 1,070 | 1,108 | 1,059 | 1,093 | +36 | +3.4% | 193,000 |
| 2010/10/01 | 1,011 | 1,063 | 991 | 1,057 | +61 | +6.1% | 116,000 |
| 2010/09/30 | 975 | 1,019 | 975 | 996 | +32 | +3.3% | 128,000 |
| 2010/09/29 | 939 | 985 | 939 | 964 | +26 | +2.8% | 152,000 |
| 2010/09/28 | 915 | 944 | 915 | 938 | +17 | +1.8% | 15,000 |
| 2010/09/27 | 911 | 933 | 905 | 921 | +6 | +0.7% | 21,000 |
| 2010/09/24 | 918 | 918 | 905 | 915 | -3 | -0.3% | 43,000 |
| 2010/09/22 | 929 | 929 | 905 | 918 | -1 | -0.1% | 57,000 |
| 2010/09/21 | 908 | 925 | 908 | 919 | +15 | +1.7% | 45,000 |
| 2010/09/17 | 900 | 910 | 895 | 904 | -5 | -0.6% | 49,000 |
| 2010/09/16 | 916 | 927 | 909 | 909 | -10 | -1.1% | 19,000 |
| 2010/09/15 | 899 | 924 | 891 | 919 | +9 | +1% | 21,000 |
| 2010/09/14 | 939 | 950 | 903 | 910 | -30 | -3.2% | 44,000 |
| 2010/09/13 | 936 | 951 | 936 | 940 | -2 | -0.2% | 28,000 |
| 2010/09/10 | 943 | 969 | 930 | 942 | -7 | -0.7% | 55,000 |
| 2010/09/09 | 934 | 949 | 929 | 949 | +30 | +3.3% | 54,000 |
| 2010/09/08 | 883 | 919 | 871 | 919 | +21 | +2.3% | 52,000 |
| 2010/09/07 | 905 | 906 | 891 | 898 | -12 | -1.3% | 53,000 |
| 2010/09/06 | 877 | 933 | 877 | 910 | +46 | +5.3% | 105,000 |
| 2010/09/03 | 884 | 891 | 846 | 864 | -35 | -3.9% | 151,000 |
| 2010/09/02 | 925 | 925 | 884 | 899 | -36 | -3.9% | 89,000 |
| 2010/09/01 | 938 | 953 | 922 | 935 | -11 | -1.2% | 69,000 |
| 2010/08/31 | 961 | 978 | 942 | 946 | -29 | -3% | 40,000 |
| 2010/08/30 | 1,000 | 1,013 | 975 | 975 | -15 | -1.5% | 68,000 |
| 2010/08/27 | 973 | 1,000 | 973 | 990 | +22 | +2.3% | 42,000 |
| 2010/08/26 | 969 | 976 | 966 | 968 | +8 | +0.8% | 38,000 |
| 2010/08/25 | 955 | 975 | 946 | 960 | +4 | +0.4% | 51,000 |
| 2010/08/24 | 965 | 975 | 956 | 956 | -10 | -1% | 44,000 |
| 2010/08/23 | 990 | 995 | 962 | 966 | -39 | -3.9% | 43,000 |
| 2010/08/20 | 951 | 1,005 | 941 | 1,005 | +42 | +4.4% | 83,000 |
| 2010/08/19 | 970 | 985 | 959 | 963 | -22 | -2.2% | 112,000 |
| 2010/08/18 | 1,010 | 1,011 | 983 | 985 | -25 | -2.5% | 64,000 |
| 2010/08/17 | 1,029 | 1,029 | 1,010 | 1,010 | -19 | -1.8% | 24,000 |
| 2010/08/16 | 1,041 | 1,044 | 1,001 | 1,029 | -30 | -2.8% | 37,000 |
| 2010/08/13 | 1,018 | 1,064 | 1,011 | 1,059 | +39 | +3.8% | 60,000 |
| 2010/08/12 | 983 | 1,038 | 970 | 1,020 | -16 | -1.5% | 105,000 |
| 2010/08/11 | 1,059 | 1,059 | 1,030 | 1,036 | -34 | -3.2% | 73,000 |
| 2010/08/10 | 1,080 | 1,086 | 1,063 | 1,070 | -10 | -0.9% | 19,000 |
| 2010/08/09 | 1,109 | 1,109 | 1,055 | 1,080 | -50 | -4.4% | 171,000 |
| 2010/08/06 | 1,126 | 1,143 | 1,126 | 1,130 | -12 | -1.1% | 26,000 |
3451～
3500
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
