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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 46,100 | 47,300 | 45,200 | 46,150 | +1,350 | +3% | 2,628 |
2010/11/18 | 45,300 | 45,950 | 44,600 | 44,800 | -1,200 | -2.6% | 2,246 |
2010/11/17 | 45,600 | 47,700 | 44,400 | 46,000 | +400 | +0.9% | 1,823 |
2010/11/16 | 46,000 | 49,100 | 43,950 | 45,600 | -1,100 | -2.4% | 3,673 |
2010/11/15 | 50,500 | 50,500 | 46,700 | 46,700 | -3,400 | -6.8% | 2,941 |
2010/11/12 | 52,500 | 53,400 | 49,500 | 50,100 | +1,000 | +2% | 5,911 |
2010/11/11 | 51,400 | 52,800 | 48,050 | 49,100 | +800 | +1.7% | 7,709 |
2010/11/10 | 43,850 | 50,300 | 43,250 | 48,300 | +5,050 | +11.7% | 12,450 |
2010/11/09 | 45,500 | 46,900 | 43,100 | 43,250 | -4,150 | -8.8% | 4,924 |
2010/11/08 | 46,700 | 47,400 | 43,650 | 47,400 | +7,000 | +17.3% | 13,153 |
2010/11/05 | 39,000 | 40,400 | 38,200 | 40,400 | +7,000 | +21% | 4,449 |
2010/11/04 | 33,550 | 35,500 | 32,650 | 33,400 | -200 | -0.6% | 1,295 |
2010/11/02 | 33,800 | 34,800 | 32,800 | 33,600 | -500 | -1.5% | 1,246 |
2010/11/01 | 35,650 | 36,500 | 34,000 | 34,100 | -2,050 | -5.7% | 1,940 |
2010/10/29 | 35,700 | 37,100 | 34,850 | 36,150 | +500 | +1.4% | 1,720 |
2010/10/28 | 34,850 | 36,250 | 34,100 | 35,650 | +250 | +0.7% | 1,801 |
2010/10/27 | 36,700 | 38,800 | 35,250 | 35,400 | -600 | -1.7% | 2,306 |
2010/10/26 | 34,000 | 39,400 | 33,350 | 36,000 | +1,800 | +5.3% | 4,772 |
2010/10/25 | 34,500 | 35,400 | 33,800 | 34,200 | -800 | -2.3% | 1,461 |
2010/10/22 | 33,900 | 36,700 | 33,850 | 35,000 | -300 | -0.8% | 1,825 |
2010/10/21 | 35,050 | 38,100 | 34,150 | 35,300 | +1,300 | +3.8% | 3,702 |
2010/10/20 | 35,500 | 36,000 | 33,650 | 34,000 | -1,950 | -5.4% | 2,903 |
2010/10/19 | 36,800 | 37,000 | 35,800 | 35,950 | -1,550 | -4.1% | 1,845 |
2010/10/18 | 37,700 | 38,850 | 36,700 | 37,500 | -900 | -2.3% | 1,895 |
2010/10/15 | 39,000 | 39,300 | 37,500 | 38,400 | -1,550 | -3.9% | 2,715 |
2010/10/14 | 40,000 | 41,800 | 39,500 | 39,950 | -1,200 | -2.9% | 2,228 |
2010/10/13 | 41,050 | 44,700 | 39,600 | 41,150 | +1,500 | +3.8% | 5,293 |
2010/10/12 | 41,550 | 42,950 | 39,250 | 39,650 | -2,600 | -6.2% | 1,767 |
2010/10/08 | 45,150 | 45,850 | 41,650 | 42,250 | +3,050 | +7.8% | 6,425 |
2010/10/07 | 37,600 | 40,900 | 37,000 | 39,200 | +2,300 | +6.2% | 3,575 |
2010/10/06 | 38,600 | 39,200 | 35,900 | 36,900 | -2,100 | -5.4% | 4,000 |
2010/10/05 | 39,450 | 40,850 | 39,000 | 39,000 | -1,000 | -2.5% | 1,743 |
2010/10/04 | 42,500 | 42,800 | 40,000 | 40,000 | -3,500 | -8% | 2,568 |
2010/10/01 | 44,050 | 46,900 | 43,050 | 43,500 | ±0 | ±0% | 4,066 |
2010/09/30 | 40,800 | 47,700 | 38,650 | 43,500 | +2,800 | +6.9% | 10,206 |
2010/09/29 | 40,400 | 41,950 | 39,500 | 40,700 | +100 | +0.2% | 1,711 |
2010/09/28 | 40,000 | 42,450 | 38,800 | 40,600 | +2,000 | +5.2% | 4,792 |
2010/09/27 | 43,500 | 44,350 | 38,600 | 38,600 | -7,000 | -15.4% | 5,267 |
2010/09/24 | 47,000 | 47,100 | 45,500 | 45,600 | -1,750 | -3.7% | 1,240 |
2010/09/22 | 47,650 | 48,100 | 47,150 | 47,350 | -1,350 | -2.8% | 1,180 |
2010/09/21 | 50,500 | 50,600 | 47,600 | 48,700 | -800 | -1.6% | 1,764 |
2010/09/17 | 47,000 | 52,900 | 46,100 | 49,500 | +2,400 | +5.1% | 5,023 |
2010/09/16 | 48,500 | 49,400 | 46,650 | 47,100 | -1,950 | -4% | 2,140 |
2010/09/15 | 48,350 | 50,800 | 48,350 | 49,050 | +50 | +0.1% | 1,576 |
2010/09/14 | 50,600 | 50,800 | 48,550 | 49,000 | +500 | +1% | 1,796 |
2010/09/13 | 51,600 | 52,300 | 48,200 | 48,500 | -4,700 | -8.8% | 4,341 |
2010/09/10 | 52,500 | 58,600 | 51,200 | 53,200 | -300 | -0.6% | 12,414 |
2010/09/09 | 44,500 | 53,500 | 43,450 | 53,500 | +7,000 | +15.1% | 9,157 |
2010/09/08 | 50,200 | 50,500 | 46,100 | 46,500 | -4,200 | -8.3% | 3,972 |
2010/09/07 | 51,300 | 52,000 | 50,300 | 50,700 | +400 | +0.8% | 2,271 |
3301~
3350
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