トランスジェニックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2011/02/04 | 67,100 | 69,700 | 66,800 | 69,500 | +1,400 | +2.1% | 2,199 |
2011/02/03 | 70,100 | 71,000 | 68,100 | 68,100 | -3,400 | -4.8% | 2,843 |
2011/02/02 | 76,000 | 77,200 | 71,200 | 71,500 | +3,400 | +5% | 8,027 |
2011/02/01 | 66,100 | 68,400 | 65,900 | 68,100 | +3,000 | +4.6% | 2,246 |
2011/01/31 | 65,000 | 65,900 | 63,600 | 65,100 | -2,500 | -3.7% | 2,176 |
2011/01/28 | 67,500 | 68,800 | 65,100 | 67,600 | -900 | -1.3% | 2,286 |
2011/01/27 | 68,900 | 69,400 | 67,100 | 68,500 | -1,200 | -1.7% | 1,965 |
2011/01/26 | 69,000 | 71,000 | 68,600 | 69,700 | -1,600 | -2.2% | 2,644 |
2011/01/25 | 70,000 | 74,400 | 69,900 | 71,300 | +1,800 | +2.6% | 3,687 |
2011/01/24 | 68,200 | 71,800 | 67,200 | 69,500 | +2,300 | +3.4% | 3,525 |
2011/01/21 | 75,000 | 77,400 | 66,600 | 67,200 | -3,700 | -5.2% | 6,193 |
2011/01/20 | 72,300 | 72,900 | 69,000 | 70,900 | -4,400 | -5.8% | 5,125 |
2011/01/19 | 79,900 | 79,900 | 74,800 | 75,300 | -4,900 | -6.1% | 4,260 |
2011/01/18 | 82,100 | 83,200 | 80,000 | 80,200 | -1,800 | -2.2% | 2,442 |
2011/01/17 | 82,000 | 83,800 | 81,700 | 82,000 | +500 | +0.6% | 1,765 |
2011/01/14 | 81,400 | 85,600 | 81,200 | 81,500 | -1,000 | -1.2% | 3,024 |
2011/01/13 | 80,200 | 86,000 | 79,300 | 82,500 | +1,300 | +1.6% | 4,406 |
2011/01/12 | 82,400 | 83,100 | 81,000 | 81,200 | -2,100 | -2.5% | 2,761 |
2011/01/11 | 85,400 | 86,300 | 82,800 | 83,300 | -3,600 | -4.1% | 3,736 |
2011/01/07 | 80,900 | 90,300 | 80,700 | 86,900 | +6,300 | +7.8% | 10,101 |
2011/01/06 | 80,400 | 81,500 | 79,500 | 80,600 | -1,300 | -1.6% | 2,844 |
2011/01/05 | 82,500 | 82,800 | 81,500 | 81,900 | -700 | -0.8% | 1,227 |
2011/01/04 | 81,500 | 83,100 | 80,700 | 82,600 | +100 | +0.1% | 2,461 |
2010/12/30 | 83,600 | 83,600 | 80,800 | 82,500 | -1,200 | -1.4% | 1,868 |
2010/12/29 | 83,200 | 84,900 | 83,000 | 83,700 | +700 | +0.8% | 1,747 |
2010/12/28 | 83,000 | 86,400 | 81,000 | 83,000 | -1,500 | -1.8% | 5,582 |
2010/12/27 | 84,700 | 87,000 | 82,700 | 84,500 | -1,400 | -1.6% | 4,609 |
2010/12/24 | 83,900 | 88,500 | 81,900 | 85,900 | -100 | -0.1% | 9,527 |
2010/12/22 | 75,000 | 88,500 | 72,300 | 86,000 | +12,300 | +16.7% | 24,330 |
2010/12/21 | 73,700 | 73,700 | 73,700 | 73,700 | +10,000 | +15.7% | 6,736 |
2010/12/20 | 64,500 | 65,700 | 63,300 | 63,700 | -1,300 | -2% | 3,218 |
2010/12/17 | 60,700 | 68,000 | 60,700 | 65,000 | +4,500 | +7.4% | 7,427 |
2010/12/16 | 62,100 | 62,100 | 59,300 | 60,500 | -2,600 | -4.1% | 4,078 |
2010/12/15 | 64,700 | 65,900 | 63,100 | 63,100 | -1,400 | -2.2% | 2,855 |
2010/12/14 | 66,000 | 66,200 | 64,100 | 64,500 | -2,300 | -3.4% | 4,026 |
2010/12/13 | 66,100 | 68,500 | 65,700 | 66,800 | -200 | -0.3% | 4,350 |
2010/12/10 | 63,900 | 69,500 | 63,700 | 67,000 | +2,100 | +3.2% | 13,803 |
2010/12/09 | 64,900 | 64,900 | 63,300 | 64,900 | +10,000 | +18.2% | 11,304 |
2010/12/08 | 55,100 | 56,400 | 54,600 | 54,900 | ±0 | ±0% | 3,504 |
2010/12/07 | 54,500 | 56,700 | 54,100 | 54,900 | +900 | +1.7% | 4,739 |
2010/12/06 | 53,500 | 56,400 | 53,200 | 54,000 | -400 | -0.7% | 4,739 |
2010/12/03 | 54,900 | 55,000 | 53,000 | 54,400 | +300 | +0.6% | 3,005 |
2010/12/02 | 54,300 | 55,500 | 53,500 | 54,100 | +500 | +0.9% | 4,488 |
2010/12/01 | 53,000 | 57,200 | 51,200 | 53,600 | -400 | -0.7% | 9,666 |
2010/11/30 | 49,000 | 55,500 | 47,200 | 54,000 | +5,500 | +11.3% | 16,565 |
2010/11/29 | 51,000 | 51,900 | 48,100 | 48,500 | -1,900 | -3.8% | 8,934 |
2010/11/26 | 50,400 | 50,400 | 50,400 | 50,400 | +7,050 | +16.3% | 1,874 |
2010/11/25 | 44,250 | 44,500 | 43,150 | 43,350 | -500 | -1.1% | 2,200 |
2010/11/24 | 43,650 | 45,000 | 43,500 | 43,850 | -1,200 | -2.7% | 2,009 |
2010/11/22 | 46,350 | 46,550 | 44,900 | 45,050 | -1,100 | -2.4% | 2,378 |
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「トランス」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 |
---|---|---|---|---|---|---|---|---|
トランス | 23,000円 | +3.2% | +131.5% | 1.30% | 38.14倍 | 0.65倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ECやガラス加工設備商社など幅広く展開 |
マイファーム | - | +16.1% | - | - | - | - |
|
- |
HMT | 66,200円 | +11.6% | +20.7% | 2.27% | 13.99倍 | 2.28倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。バイオマーカー探索から診断薬開発も |
旅工房 | 19,700円 | +164.5% | - | 0.00% | - | -6.43倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
デリバリコン | 81,400円 | +26.4% | +355.8% | 0.00% | 23.22倍 | 3.62倍 |
|
業種を問わず、データ分析や既存システムのDXなど開発を支援。顧客のデジタル人材育成も |
市場注目の銘柄
チャート関連のコラム