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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 1,294 | 1,320 | 1,260 | 1,304 | +4 | +0.3% | 201,000 |
| 2010/05/26 | 1,221 | 1,300 | 1,169 | 1,300 | +120 | +10.2% | 308,000 |
| 2010/05/25 | 1,260 | 1,295 | 1,180 | 1,180 | -53 | -4.3% | 239,000 |
| 2010/05/24 | 1,173 | 1,249 | 1,170 | 1,233 | +67 | +5.7% | 133,000 |
| 2010/05/21 | 1,199 | 1,199 | 1,156 | 1,166 | -71 | -5.7% | 248,000 |
| 2010/05/20 | 1,226 | 1,255 | 1,225 | 1,237 | -14 | -1.1% | 132,000 |
| 2010/05/19 | 1,300 | 1,301 | 1,227 | 1,251 | -100 | -7.4% | 406,000 |
| 2010/05/18 | 1,389 | 1,416 | 1,338 | 1,351 | -29 | -2.1% | 265,000 |
| 2010/05/17 | 1,438 | 1,462 | 1,359 | 1,380 | -152 | -9.9% | 525,000 |
| 2010/05/14 | 1,499 | 1,549 | 1,485 | 1,532 | +32 | +2.1% | 306,000 |
| 2010/05/13 | 1,501 | 1,508 | 1,478 | 1,500 | +40 | +2.7% | 103,000 |
| 2010/05/12 | 1,500 | 1,500 | 1,436 | 1,460 | -25 | -1.7% | 194,000 |
| 2010/05/11 | 1,539 | 1,545 | 1,485 | 1,485 | -32 | -2.1% | 194,000 |
| 2010/05/10 | 1,471 | 1,528 | 1,468 | 1,517 | +46 | +3.1% | 145,000 |
| 2010/05/07 | 1,450 | 1,488 | 1,448 | 1,471 | -31 | -2.1% | 263,000 |
| 2010/05/06 | 1,523 | 1,555 | 1,502 | 1,502 | -62 | -4% | 241,000 |
| 2010/04/30 | 1,573 | 1,590 | 1,554 | 1,564 | +13 | +0.8% | 363,000 |
| 2010/04/28 | 1,470 | 1,551 | 1,463 | 1,551 | +64 | +4.3% | 353,000 |
| 2010/04/27 | 1,484 | 1,497 | 1,472 | 1,487 | +8 | +0.5% | 136,000 |
| 2010/04/26 | 1,485 | 1,500 | 1,455 | 1,479 | -11 | -0.7% | 203,000 |
| 2010/04/23 | 1,444 | 1,501 | 1,440 | 1,490 | +45 | +3.1% | 363,000 |
| 2010/04/22 | 1,440 | 1,448 | 1,424 | 1,445 | -8 | -0.6% | 120,000 |
| 2010/04/21 | 1,429 | 1,458 | 1,420 | 1,453 | +38 | +2.7% | 139,000 |
| 2010/04/20 | 1,489 | 1,490 | 1,415 | 1,415 | -4 | -0.3% | 388,000 |
| 2010/04/19 | 1,401 | 1,425 | 1,391 | 1,419 | -4 | -0.3% | 83,000 |
| 2010/04/16 | 1,417 | 1,427 | 1,404 | 1,423 | +6 | +0.4% | 74,000 |
| 2010/04/15 | 1,429 | 1,437 | 1,404 | 1,417 | -5 | -0.4% | 78,000 |
| 2010/04/14 | 1,437 | 1,464 | 1,404 | 1,422 | -20 | -1.4% | 265,000 |
| 2010/04/13 | 1,382 | 1,445 | 1,382 | 1,442 | +66 | +4.8% | 318,000 |
| 2010/04/12 | 1,350 | 1,378 | 1,335 | 1,376 | +50 | +3.8% | 100,000 |
| 2010/04/09 | 1,321 | 1,343 | 1,320 | 1,326 | -20 | -1.5% | 83,000 |
| 2010/04/08 | 1,331 | 1,354 | 1,330 | 1,346 | -3 | -0.2% | 61,000 |
| 2010/04/07 | 1,340 | 1,363 | 1,340 | 1,349 | ±0 | ±0% | 58,000 |
| 2010/04/06 | 1,392 | 1,405 | 1,341 | 1,349 | -29 | -2.1% | 121,000 |
| 2010/04/05 | 1,318 | 1,378 | 1,314 | 1,378 | +59 | +4.5% | 152,000 |
| 2010/04/02 | 1,333 | 1,336 | 1,289 | 1,319 | -23 | -1.7% | 163,000 |
| 2010/04/01 | 1,381 | 1,388 | 1,329 | 1,342 | -39 | -2.8% | 197,000 |
| 2010/03/31 | 1,389 | 1,400 | 1,375 | 1,381 | ±0 | ±0% | 116,000 |
| 2010/03/30 | 1,439 | 1,445 | 1,380 | 1,381 | -58 | -4% | 302,000 |
| 2010/03/29 | 1,400 | 1,447 | 1,400 | 1,439 | +24 | +1.7% | 138,000 |
| 2010/03/26 | 1,447 | 1,465 | 1,400 | 1,415 | -10 | -0.7% | 216,000 |
| 2010/03/25 | 1,376 | 1,437 | 1,375 | 1,425 | +70 | +5.2% | 448,000 |
| 2010/03/24 | 1,297 | 1,374 | 1,291 | 1,355 | +60 | +4.6% | 310,000 |
| 2010/03/23 | 1,274 | 1,303 | 1,245 | 1,295 | +15 | +1.2% | 245,000 |
| 2010/03/19 | 1,260 | 1,320 | 1,250 | 1,280 | -1 | -0.1% | 381,000 |
| 2010/03/18 | 1,332 | 1,343 | 1,253 | 1,281 | -65 | -4.8% | 509,000 |
| 2010/03/17 | 1,370 | 1,385 | 1,340 | 1,346 | -31 | -2.3% | 337,000 |
| 2010/03/16 | 1,377 | 1,410 | 1,370 | 1,377 | -30 | -2.1% | 239,000 |
| 2010/03/15 | 1,430 | 1,450 | 1,398 | 1,407 | -32 | -2.2% | 246,000 |
| 2010/03/12 | 1,410 | 1,450 | 1,381 | 1,439 | +39 | +2.8% | 289,000 |
3751～
3800
件表示中 / 7041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 | 64,200円 | +14.3% | - | 3.12% | 26.10倍 | 1.67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 |
| 杏林製薬 | 151,000円 | -2.4% | -52.3% | 3.77% | 18.07倍 | 0.64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 |
| ハートシード | 367,000円 | +246.7% | - | 0.00% | 780.85倍 | 11.11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 |
| あすかＨＤ | 238,600円 | +16.9% | +33.2% | 2.31% | 13.03倍 | 1.04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 |
| ヘリオス | 59,100円 | +78.6% | - | 0.00% | - | 54.37倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
市場注目の銘柄
チャート関連のコラム
