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 |
---|---|---|---|---|---|---|---|
2010/09/17 | 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 |
2010/09/06 | 51,500 | 52,300 | 49,400 | 50,300 | -200 | -0.4% | 4,488 |
2010/09/03 | 49,200 | 55,600 | 47,700 | 50,500 | -1,400 | -2.7% | 12,726 |
2010/09/02 | 51,900 | 53,900 | 51,900 | 51,900 | -10,000 | -16.2% | 4,171 |
2010/09/01 | 60,500 | 62,300 | 59,800 | 61,900 | +400 | +0.7% | 1,766 |
2010/08/31 | 62,600 | 63,200 | 61,100 | 61,500 | -3,100 | -4.8% | 2,071 |
2010/08/30 | 66,400 | 67,400 | 63,500 | 64,600 | -400 | -0.6% | 2,251 |
2010/08/27 | 64,500 | 67,000 | 64,000 | 65,000 | +1,300 | +2% | 3,192 |
2010/08/26 | 61,100 | 65,400 | 60,100 | 63,700 | +3,100 | +5.1% | 4,103 |
2010/08/25 | 59,600 | 63,900 | 58,300 | 60,600 | -800 | -1.3% | 3,432 |
2010/08/24 | 65,600 | 66,300 | 61,200 | 61,400 | -6,100 | -9% | 3,326 |
2010/08/23 | 69,500 | 70,400 | 66,300 | 67,500 | +1,000 | +1.5% | 3,424 |
2010/08/20 | 66,500 | 69,500 | 65,700 | 66,500 | -3,000 | -4.3% | 4,086 |
2010/08/19 | 63,400 | 71,900 | 62,000 | 69,500 | +4,100 | +6.3% | 8,810 |
2010/08/18 | 66,000 | 69,500 | 64,200 | 65,400 | +5,400 | +9% | 7,624 |
2010/08/17 | 61,800 | 64,000 | 57,900 | 60,000 | -7,800 | -11.5% | 7,553 |
2010/08/16 | 68,900 | 70,200 | 67,100 | 67,800 | -2,500 | -3.6% | 2,457 |
2010/08/13 | 71,900 | 74,500 | 70,000 | 70,300 | -700 | -1% | 4,702 |
2010/08/12 | 73,600 | 74,500 | 66,100 | 71,000 | -7,400 | -9.4% | 7,550 |
2010/08/11 | 82,300 | 83,000 | 77,500 | 78,400 | -4,600 | -5.5% | 3,688 |
2010/08/10 | 84,000 | 88,000 | 82,300 | 83,000 | -1,100 | -1.3% | 3,250 |
2010/08/09 | 85,300 | 86,300 | 83,000 | 84,100 | -4,100 | -4.6% | 4,168 |
2010/08/06 | 90,800 | 90,800 | 86,700 | 88,200 | -1,800 | -2% | 3,595 |
2010/08/05 | 88,600 | 91,800 | 86,000 | 90,000 | +2,800 | +3.2% | 4,625 |
2010/08/04 | 98,400 | 98,600 | 86,900 | 87,200 | +2,000 | +2.3% | 12,788 |
2010/08/03 | 92,300 | 92,300 | 84,000 | 85,200 | -5,600 | -6.2% | 6,576 |
2010/08/02 | 93,500 | 94,000 | 89,200 | 90,800 | -4,200 | -4.4% | 6,058 |
2010/07/30 | 96,200 | 98,200 | 93,900 | 95,000 | -1,400 | -1.5% | 4,740 |
2010/07/29 | 94,500 | 99,200 | 93,000 | 96,400 | +4,300 | +4.7% | 10,183 |
2010/07/28 | 86,000 | 94,300 | 85,500 | 92,100 | +5,800 | +6.7% | 8,521 |
2010/07/27 | 85,300 | 90,600 | 83,500 | 86,300 | +100 | +0.1% | 6,205 |
2010/07/26 | 87,400 | 89,200 | 84,400 | 86,200 | -2,700 | -3% | 5,214 |
2010/07/23 | 89,100 | 92,300 | 85,100 | 88,900 | +1,300 | +1.5% | 7,522 |
2010/07/22 | 90,000 | 91,800 | 87,000 | 87,600 | -4,900 | -5.3% | 6,988 |
2010/07/21 | 86,900 | 93,200 | 80,500 | 92,500 | +9,500 | +11.4% | 10,776 |
2010/07/20 | 90,600 | 92,900 | 82,900 | 83,000 | -7,100 | -7.9% | 6,248 |
2010/07/16 | 90,700 | 93,900 | 86,700 | 90,100 | -3,600 | -3.8% | 8,737 |
2010/07/15 | 96,900 | 99,200 | 91,000 | 93,700 | -4,600 | -4.7% | 10,854 |
2010/07/14 | 98,500 | 101,500 | 96,500 | 98,300 | +2,300 | +2.4% | 13,868 |
2010/07/13 | 91,100 | 99,600 | 90,300 | 96,000 | +4,400 | +4.8% | 20,033 |
2010/07/12 | 93,900 | 97,800 | 90,800 | 91,600 | -3,800 | -4% | 18,692 |
2010/07/09 | 90,900 | 95,400 | 85,600 | 95,400 | +15,000 | +18.7% | 21,103 |
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「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 | 22,900円 | +3.2% | +131.5% | 1.31% | 37.98倍 | 0.64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 | - | -31.6% | - | - | - | - |
|
- |
日パレット | 229,500円 | +0.9% | +31.6% | 1.74% | 4.54倍 | 0.61倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ200カ所。日本通運色 |
HCH | 201,200円 | +20.0% | +1.9% | 2.58% | 7.58倍 | 2.79倍 |
|
ITにおける上流工程から保守運用まで一気通貫で受託開発。最上流の経営コンサルにも着手 |
イーエムネットJ | 98,900円 | +2.7% | +0.8% | 3.24% | 46.00倍 | 2.64倍 |
|
検索連動型広告、運用型広告、SNS広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
市場注目の銘柄
チャート関連のコラム