ジーエヌアイグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 27 | 27 | 27 | 27 | ±0 | ±0% | 463,000 |
| 2011/02/03 | 28 | 28 | 27 | 27 | -1 | -3.6% | 716,000 |
| 2011/02/02 | 27 | 28 | 27 | 28 | +1 | +3.7% | 272,000 |
| 2011/02/01 | 27 | 27 | 27 | 27 | ±0 | ±0% | 272,000 |
| 2011/01/31 | 27 | 27 | 26 | 27 | ±0 | ±0% | 808,000 |
| 2011/01/28 | 27 | 28 | 27 | 27 | ±0 | ±0% | 745,000 |
| 2011/01/27 | 27 | 28 | 27 | 27 | ±0 | ±0% | 182,000 |
| 2011/01/26 | 27 | 28 | 27 | 27 | ±0 | ±0% | 858,000 |
| 2011/01/25 | 27 | 28 | 27 | 27 | ±0 | ±0% | 157,000 |
| 2011/01/24 | 26 | 28 | 26 | 27 | ±0 | ±0% | 1,492,000 |
| 2011/01/21 | 27 | 28 | 26 | 27 | ±0 | ±0% | 2,031,000 |
| 2011/01/20 | 28 | 28 | 27 | 27 | -1 | -3.6% | 563,000 |
| 2011/01/19 | 28 | 29 | 27 | 28 | -1 | -3.4% | 730,000 |
| 2011/01/18 | 27 | 29 | 27 | 29 | +2 | +7.4% | 3,047,000 |
| 2011/01/17 | 27 | 28 | 26 | 27 | ±0 | ±0% | 1,356,000 |
| 2011/01/14 | 28 | 28 | 27 | 27 | -1 | -3.6% | 520,000 |
| 2011/01/13 | 28 | 29 | 27 | 28 | -1 | -3.4% | 600,000 |
| 2011/01/12 | 28 | 29 | 27 | 29 | ±0 | ±0% | 492,000 |
| 2011/01/11 | 28 | 29 | 27 | 29 | +1 | +3.6% | 1,101,000 |
| 2011/01/07 | 28 | 29 | 28 | 28 | -1 | -3.4% | 547,000 |
| 2011/01/06 | 28 | 29 | 28 | 29 | +1 | +3.6% | 451,000 |
| 2011/01/05 | 28 | 29 | 28 | 28 | -1 | -3.4% | 388,000 |
| 2011/01/04 | 29 | 29 | 28 | 29 | ±0 | ±0% | 281,000 |
| 2010/12/30 | 28 | 29 | 27 | 29 | +1 | +3.6% | 442,000 |
| 2010/12/29 | 28 | 29 | 27 | 28 | ±0 | ±0% | 252,000 |
| 2010/12/28 | 28 | 29 | 27 | 28 | ±0 | ±0% | 971,000 |
| 2010/12/27 | 29 | 29 | 27 | 28 | -1 | -3.4% | 2,388,000 |
| 2010/12/24 | 30 | 30 | 28 | 29 | -1 | -3.3% | 946,000 |
| 2010/12/22 | 29 | 30 | 28 | 30 | +1 | +3.4% | 1,134,000 |
| 2010/12/21 | 29 | 30 | 29 | 29 | ±0 | ±0% | 1,068,000 |
| 2010/12/20 | 30 | 31 | 29 | 29 | -1 | -3.3% | 900,000 |
| 2010/12/17 | 31 | 32 | 30 | 30 | -2 | -6.3% | 959,000 |
| 2010/12/16 | 30 | 32 | 29 | 32 | +2 | +6.7% | 1,715,000 |
| 2010/12/15 | 31 | 31 | 29 | 30 | -1 | -3.2% | 1,728,000 |
| 2010/12/14 | 32 | 32 | 30 | 31 | -1 | -3.1% | 1,554,000 |
| 2010/12/13 | 31 | 33 | 31 | 32 | -1 | -3% | 1,037,000 |
| 2010/12/10 | 33 | 34 | 33 | 33 | -1 | -2.9% | 558,000 |
| 2010/12/09 | 32 | 34 | 32 | 34 | +2 | +6.3% | 2,328,000 |
| 2010/12/08 | 31 | 32 | 31 | 32 | ±0 | ±0% | 165,000 |
| 2010/12/07 | 31 | 32 | 31 | 32 | +1 | +3.2% | 211,000 |
| 2010/12/06 | 31 | 31 | 30 | 31 | ±0 | ±0% | 364,000 |
| 2010/12/03 | 31 | 32 | 30 | 31 | ±0 | ±0% | 522,000 |
| 2010/12/02 | 31 | 32 | 30 | 31 | ±0 | ±0% | 584,000 |
| 2010/12/01 | 31 | 32 | 30 | 31 | -1 | -3.1% | 566,000 |
| 2010/11/30 | 33 | 34 | 31 | 32 | +1 | +3.2% | 2,304,000 |
| 2010/11/29 | 30 | 31 | 29 | 31 | +1 | +3.3% | 456,000 |
| 2010/11/26 | 31 | 31 | 29 | 30 | -1 | -3.2% | 1,108,000 |
| 2010/11/25 | 30 | 31 | 29 | 31 | +1 | +3.3% | 1,518,000 |
| 2010/11/24 | 30 | 30 | 28 | 30 | -1 | -3.2% | 1,780,000 |
| 2010/11/22 | 31 | 31 | 30 | 31 | ±0 | ±0% | 265,000 |
3251～
3300
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「ジーエヌアイ」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 |
|---|---|---|---|---|---|---|---|---|
| ジーエヌアイ | 234,700円 | +52.1% | +23.3% | 0.00% | 16.59倍 | 3.46倍 |
|
創薬ベンチャー。米国で人工骨も。中国の特発性肺線維症薬で高シェア、米中に研究開発機能 |
| 住友ファーマ | 33,900円 | +7.5% | - | 0.00% | - | 0.86倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
| ネクセラファーマ | 147,000円 | +150.7% | - | 0.00% | 37.76倍 | 1.98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 |
| 持田薬 | 304,500円 | +3.0% | +27.5% | 2.63% | 19.28倍 | 0.84倍 |
|
医薬中堅。高脂血症薬、降圧薬など循環器系得意。婦人科系にも強み。消化器系育成。化粧品も |
| 鳥居薬 | 385,000円 | +7.3% | +16.8% | 3.12% | 23.03倍 | 0.90倍 |
|
ＪＴ傘下。自社製品の腎・透析、アレルゲン等の開発強化。柱の抗ＨＩＶ薬の販売権喪失が直撃 |
市場注目の銘柄
チャート関連のコラム
