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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/19 | 30 | 31 | 30 | 31 | +2 | +6.9% | 1,570,000 |
| 2010/11/18 | 30 | 30 | 28 | 29 | -1 | -3.3% | 715,000 |
| 2010/11/17 | 28 | 30 | 28 | 30 | +2 | +7.1% | 2,790,000 |
| 2010/11/16 | 28 | 28 | 26 | 28 | ±0 | ±0% | 466,000 |
| 2010/11/15 | 27 | 28 | 26 | 28 | ±0 | ±0% | 324,000 |
| 2010/11/12 | 26 | 28 | 26 | 28 | +2 | +7.7% | 1,143,000 |
| 2010/11/11 | 27 | 27 | 26 | 26 | -1 | -3.7% | 462,000 |
| 2010/11/10 | 28 | 28 | 27 | 27 | -1 | -3.6% | 548,000 |
| 2010/11/09 | 28 | 28 | 27 | 28 | ±0 | ±0% | 118,000 |
| 2010/11/08 | 28 | 28 | 27 | 28 | ±0 | ±0% | 177,000 |
| 2010/11/05 | 27 | 28 | 26 | 28 | +1 | +3.7% | 218,000 |
| 2010/11/04 | 26 | 27 | 26 | 27 | ±0 | ±0% | 187,000 |
| 2010/11/02 | 27 | 27 | 26 | 27 | ±0 | ±0% | 66,000 |
| 2010/11/01 | 27 | 27 | 26 | 27 | ±0 | ±0% | 296,000 |
| 2010/10/29 | 27 | 27 | 26 | 27 | +1 | +3.8% | 249,000 |
| 2010/10/28 | 27 | 28 | 26 | 26 | -1 | -3.7% | 163,000 |
| 2010/10/27 | 27 | 27 | 26 | 27 | ±0 | ±0% | 941,000 |
| 2010/10/26 | 27 | 28 | 27 | 27 | ±0 | ±0% | 333,000 |
| 2010/10/25 | 28 | 29 | 27 | 27 | -2 | -6.9% | 308,000 |
| 2010/10/22 | 28 | 29 | 27 | 29 | ±0 | ±0% | 230,000 |
| 2010/10/21 | 29 | 29 | 28 | 29 | +2 | +7.4% | 806,000 |
| 2010/10/20 | 27 | 28 | 27 | 27 | -1 | -3.6% | 238,000 |
| 2010/10/19 | 28 | 28 | 27 | 28 | +1 | +3.7% | 239,000 |
| 2010/10/18 | 28 | 28 | 27 | 27 | -1 | -3.6% | 654,000 |
| 2010/10/15 | 28 | 29 | 28 | 28 | -1 | -3.4% | 287,000 |
| 2010/10/14 | 29 | 29 | 28 | 29 | ±0 | ±0% | 768,000 |
| 2010/10/13 | 29 | 30 | 29 | 29 | ±0 | ±0% | 549,000 |
| 2010/10/12 | 30 | 30 | 29 | 29 | -1 | -3.3% | 207,000 |
| 2010/10/08 | 30 | 31 | 30 | 30 | ±0 | ±0% | 292,000 |
| 2010/10/07 | 29 | 30 | 29 | 30 | +1 | +3.4% | 581,000 |
| 2010/10/06 | 29 | 29 | 28 | 29 | ±0 | ±0% | 444,000 |
| 2010/10/05 | 29 | 29 | 28 | 29 | ±0 | ±0% | 530,000 |
| 2010/10/04 | 29 | 30 | 29 | 29 | ±0 | ±0% | 341,000 |
| 2010/10/01 | 29 | 30 | 29 | 29 | -1 | -3.3% | 416,000 |
| 2010/09/30 | 29 | 30 | 28 | 30 | ±0 | ±0% | 354,000 |
| 2010/09/29 | 29 | 30 | 28 | 30 | +2 | +7.1% | 296,000 |
| 2010/09/28 | 29 | 30 | 28 | 28 | -1 | -3.4% | 557,000 |
| 2010/09/27 | 30 | 30 | 29 | 29 | -2 | -6.5% | 473,000 |
| 2010/09/24 | 28 | 31 | 28 | 31 | +2 | +6.9% | 2,269,000 |
| 2010/09/22 | 30 | 30 | 29 | 29 | -1 | -3.3% | 939,000 |
| 2010/09/21 | 33 | 35 | 30 | 30 | +2 | +7.1% | 10,711,000 |
3301～
3350
件表示中 / 3467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 | 220,300円 | +52.1% | +23.3% | 0.00% | 15.60倍 | 3.26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 |
| 持田薬 | 303,000円 | +3.0% | +27.5% | 2.64% | 19.18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 |
| 杏林製薬 | 171,500円 | +3.2% | +4.5% | 3.03% | 19.71倍 | 0.75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 |
| 鳥居薬 | 378,500円 | +7.3% | +16.8% | 3.17% | 22.64倍 | 0.89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 |
| ゼリア新薬 | 198,700円 | +9.6% | +17.5% | 2.32% | 11.23倍 | 1.10倍 |
|
製薬中堅。医療用は消化器系中心。滋養強壮剤「ヘパリーゼ」も柱。スイス企業買収で海外展開 |
市場注目の銘柄
チャート関連のコラム
