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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 28 | 29 | 28 | 28 | -1 | -3.4% | 214,000 |
| 2010/09/16 | 28 | 29 | 28 | 29 | +1 | +3.6% | 158,000 |
| 2010/09/15 | 28 | 29 | 28 | 28 | -1 | -3.4% | 462,000 |
| 2010/09/14 | 28 | 29 | 28 | 29 | +1 | +3.6% | 294,000 |
| 2010/09/13 | 29 | 30 | 28 | 28 | -1 | -3.4% | 468,000 |
| 2010/09/10 | 28 | 30 | 28 | 29 | +1 | +3.6% | 1,161,000 |
| 2010/09/09 | 29 | 30 | 28 | 28 | -1 | -3.4% | 582,000 |
| 2010/09/08 | 29 | 31 | 28 | 29 | -2 | -6.5% | 1,991,000 |
| 2010/09/07 | 28 | 31 | 27 | 31 | +4 | +14.8% | 3,178,000 |
| 2010/09/06 | 28 | 28 | 27 | 27 | ±0 | ±0% | 45,000 |
| 2010/09/03 | 27 | 28 | 26 | 27 | ±0 | ±0% | 174,000 |
| 2010/09/02 | 27 | 28 | 26 | 27 | ±0 | ±0% | 697,000 |
| 2010/09/01 | 27 | 28 | 27 | 27 | -1 | -3.6% | 699,000 |
| 2010/08/31 | 29 | 29 | 27 | 28 | ±0 | ±0% | 652,000 |
| 2010/08/30 | 29 | 29 | 28 | 28 | -2 | -6.7% | 1,047,000 |
| 2010/08/27 | 29 | 31 | 28 | 30 | +4 | +15.4% | 2,896,000 |
| 2010/08/26 | 27 | 27 | 26 | 26 | -1 | -3.7% | 672,000 |
| 2010/08/25 | 27 | 27 | 26 | 27 | ±0 | ±0% | 282,000 |
| 2010/08/24 | 28 | 28 | 26 | 27 | -1 | -3.6% | 586,000 |
| 2010/08/23 | 27 | 29 | 27 | 28 | +1 | +3.7% | 1,080,000 |
| 2010/08/20 | 27 | 27 | 26 | 27 | ±0 | ±0% | 189,000 |
| 2010/08/19 | 26 | 28 | 25 | 27 | +1 | +3.8% | 428,000 |
| 2010/08/18 | 26 | 26 | 25 | 26 | ±0 | ±0% | 504,000 |
| 2010/08/17 | 26 | 27 | 25 | 26 | ±0 | ±0% | 410,000 |
| 2010/08/16 | 26 | 27 | 26 | 26 | ±0 | ±0% | 265,000 |
| 2010/08/13 | 26 | 27 | 26 | 26 | -1 | -3.7% | 286,000 |
| 2010/08/12 | 27 | 27 | 25 | 27 | ±0 | ±0% | 1,021,000 |
| 2010/08/11 | 27 | 27 | 26 | 27 | -1 | -3.6% | 296,000 |
| 2010/08/10 | 27 | 28 | 27 | 28 | ±0 | ±0% | 61,000 |
| 2010/08/09 | 27 | 28 | 26 | 28 | +1 | +3.7% | 246,000 |
| 2010/08/06 | 28 | 28 | 27 | 27 | -1 | -3.6% | 135,000 |
| 2010/08/05 | 27 | 28 | 27 | 28 | +1 | +3.7% | 173,000 |
| 2010/08/04 | 27 | 28 | 26 | 27 | -1 | -3.6% | 575,000 |
| 2010/08/03 | 28 | 28 | 27 | 28 | +1 | +3.7% | 256,000 |
| 2010/08/02 | 28 | 29 | 27 | 27 | +1 | +3.8% | 844,000 |
| 2010/07/30 | 27 | 28 | 26 | 26 | -1 | -3.7% | 199,000 |
| 2010/07/29 | 27 | 28 | 26 | 27 | -1 | -3.6% | 305,000 |
| 2010/07/28 | 27 | 28 | 26 | 28 | +1 | +3.7% | 629,000 |
| 2010/07/27 | 28 | 29 | 27 | 27 | ±0 | ±0% | 883,000 |
| 2010/07/26 | 27 | 28 | 26 | 27 | -1 | -3.6% | 211,000 |
| 2010/07/23 | 26 | 28 | 26 | 28 | +1 | +3.7% | 729,000 |
| 2010/07/22 | 28 | 28 | 27 | 27 | -1 | -3.6% | 923,000 |
| 2010/07/21 | 28 | 29 | 27 | 28 | ±0 | ±0% | 257,000 |
| 2010/07/20 | 29 | 29 | 27 | 28 | -1 | -3.4% | 387,000 |
| 2010/07/16 | 29 | 29 | 28 | 29 | ±0 | ±0% | 248,000 |
| 2010/07/15 | 28 | 30 | 28 | 29 | +1 | +3.6% | 1,226,000 |
| 2010/07/14 | 28 | 29 | 28 | 28 | -1 | -3.4% | 148,000 |
| 2010/07/13 | 28 | 29 | 28 | 29 | ±0 | ±0% | 116,000 |
| 2010/07/12 | 28 | 29 | 27 | 29 | +1 | +3.6% | 232,000 |
| 2010/07/09 | 28 | 29 | 27 | 28 | -1 | -3.4% | 450,000 |
3351～
3400
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
