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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 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 |
| 2023/06/21 | 1,348 | 1,351.5 | 1,313.5 | 1,314 | -42.5 | -3.1% | 520,500 |
| 2023/06/20 | 1,365.5 | 1,369 | 1,338.5 | 1,356.5 | -18.5 | -1.3% | 313,500 |
| 2023/06/19 | 1,361 | 1,405.5 | 1,361 | 1,375 | +28 | +2.1% | 445,000 |
| 2023/06/16 | 1,339.5 | 1,374.5 | 1,333 | 1,347 | +28 | +2.1% | 671,100 |
| 2023/06/15 | 1,370 | 1,376 | 1,319 | 1,319 | -59 | -4.3% | 387,700 |
| 2023/06/14 | 1,384 | 1,391 | 1,368.5 | 1,378 | +7 | +0.5% | 365,800 |
| 2023/06/13 | 1,395 | 1,399 | 1,365 | 1,371 | -25 | -1.8% | 379,900 |
| 2023/06/12 | 1,385 | 1,422.5 | 1,372.5 | 1,396 | +25.5 | +1.9% | 472,300 |
| 2023/06/09 | 1,379 | 1,388 | 1,357 | 1,370.5 | +9.5 | +0.7% | 522,400 |
| 2023/06/08 | 1,384 | 1,384 | 1,350.5 | 1,361 | -17.5 | -1.3% | 557,100 |
| 2023/06/07 | 1,414 | 1,414 | 1,364 | 1,378.5 | -22 | -1.6% | 617,900 |
| 2023/06/06 | 1,400 | 1,414.5 | 1,371 | 1,400.5 | -18 | -1.3% | 542,300 |
401～
450
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
