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 |
|---|---|---|---|---|---|---|---|
| 2023/10/27 | 1,093 | 1,149 | 1,074 | 1,146 | +70.5 | +6.6% | 1,173,300 |
| 2023/10/26 | 1,191 | 1,197 | 1,067.5 | 1,075.5 | -55.5 | -4.9% | 2,044,100 |
| 2023/10/25 | 1,147 | 1,152.5 | 1,113.5 | 1,131 | -3.5 | -0.3% | 653,900 |
| 2023/10/24 | 1,135 | 1,146 | 1,089 | 1,134.5 | +8.5 | +0.8% | 774,200 |
| 2023/10/23 | 1,110 | 1,133 | 1,088.5 | 1,126 | +10.5 | +0.9% | 641,700 |
| 2023/10/20 | 1,119.5 | 1,125.5 | 1,093.5 | 1,115.5 | -20.5 | -1.8% | 597,600 |
| 2023/10/19 | 1,141 | 1,160 | 1,130 | 1,136 | -32 | -2.7% | 391,000 |
| 2023/10/18 | 1,191 | 1,193.5 | 1,159 | 1,168 | -27 | -2.3% | 439,000 |
| 2023/10/17 | 1,200 | 1,210 | 1,185 | 1,195 | +11 | +0.9% | 328,700 |
| 2023/10/16 | 1,235 | 1,236 | 1,176 | 1,184 | -49 | -4% | 482,000 |
| 2023/10/13 | 1,254 | 1,264 | 1,225.5 | 1,233 | -39.5 | -3.1% | 470,300 |
| 2023/10/12 | 1,244.5 | 1,277 | 1,237.5 | 1,272.5 | +28.5 | +2.3% | 347,400 |
| 2023/10/11 | 1,260 | 1,266 | 1,235.5 | 1,244 | -19 | -1.5% | 461,900 |
| 2023/10/10 | 1,278 | 1,292.5 | 1,247 | 1,263 | -12.5 | -1% | 633,600 |
| 2023/10/06 | 1,286.5 | 1,302 | 1,252 | 1,275.5 | +11.5 | +0.9% | 781,400 |
| 2023/10/05 | 1,335 | 1,335 | 1,235 | 1,264 | -81.5 | -6.1% | 1,385,400 |
| 2023/10/04 | 1,359 | 1,385 | 1,337 | 1,345.5 | -39 | -2.8% | 966,100 |
| 2023/10/03 | 1,402 | 1,444 | 1,371.5 | 1,384.5 | -37.5 | -2.6% | 1,110,200 |
| 2023/10/02 | 1,495.5 | 1,503.5 | 1,408 | 1,422 | -73.5 | -4.9% | 1,498,200 |
| 2023/09/29 | 1,496 | 1,567 | 1,430 | 1,495.5 | +119.5 | +8.7% | 3,949,600 |
| 2023/09/28 | 1,388.5 | 1,396.5 | 1,341.5 | 1,376 | -5.5 | -0.4% | 369,300 |
| 2023/09/27 | 1,327.5 | 1,381.5 | 1,326.5 | 1,381.5 | +43.5 | +3.3% | 402,500 |
| 2023/09/26 | 1,362.5 | 1,369.5 | 1,334.5 | 1,338 | -43 | -3.1% | 386,500 |
| 2023/09/25 | 1,366 | 1,437.5 | 1,358 | 1,381 | +32 | +2.4% | 657,700 |
| 2023/09/22 | 1,342.5 | 1,365.5 | 1,329.5 | 1,349 | -10 | -0.7% | 306,600 |
| 2023/09/21 | 1,388 | 1,388 | 1,348.5 | 1,359 | -46.5 | -3.3% | 488,200 |
| 2023/09/20 | 1,432 | 1,441 | 1,400 | 1,405.5 | -46.5 | -3.2% | 473,000 |
| 2023/09/19 | 1,426 | 1,458.5 | 1,421 | 1,452 | +6 | +0.4% | 573,100 |
| 2023/09/15 | 1,389.5 | 1,455 | 1,381.5 | 1,446 | +59 | +4.3% | 768,000 |
| 2023/09/14 | 1,384 | 1,403.5 | 1,345 | 1,387 | -17 | -1.2% | 589,800 |
| 2023/09/13 | 1,324 | 1,410 | 1,313.5 | 1,404 | +106.5 | +8.2% | 1,120,100 |
| 2023/09/12 | 1,239.5 | 1,318 | 1,239.5 | 1,297.5 | +56.5 | +4.6% | 531,500 |
| 2023/09/11 | 1,241.5 | 1,258.5 | 1,226 | 1,241 | +15.5 | +1.3% | 249,300 |
| 2023/09/08 | 1,213 | 1,239.5 | 1,210 | 1,225.5 | +8.5 | +0.7% | 330,700 |
| 2023/09/07 | 1,234 | 1,237 | 1,216.5 | 1,217 | -32 | -2.6% | 321,800 |
| 2023/09/06 | 1,250 | 1,267 | 1,244 | 1,249 | -15 | -1.2% | 346,400 |
| 2023/09/05 | 1,269.5 | 1,292.5 | 1,259.5 | 1,264 | -6 | -0.5% | 277,300 |
| 2023/09/04 | 1,269 | 1,279 | 1,262 | 1,270 | +1.5 | +0.1% | 257,300 |
| 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 |
351～
400
件表示中 / 6928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 | 39,300円 | -23.0% | - | 5.09% | - | 0.85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 |
| あすかＨＤ | 209,300円 | +0.3% | +2.7% | 2.39% | 11.87倍 | 0.92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 |
| クオリプス | 664,000円 | +660.9% | - | 0.00% | - | 9.63倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| タウンズ | 43,800円 | +4.6% | +6.1% | 6.39% | 7.44倍 | 2.75倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
| 生化学 | 63,500円 | +9.2% | +39.0% | 4.72% | 21.01倍 | 0.46倍 |
|
複合糖質で独自性。開発は関節疾患関連に特化。２種のヒアルロン酸製剤は科研と参天が販売 |
市場注目の銘柄
チャート関連のコラム
