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 |
|---|---|---|---|---|---|---|---|
| 2024/12/26 | 3,345 | 3,370 | 3,300 | 3,340 | ±0 | ±0% | 922,600 |
| 2024/12/25 | 3,400 | 3,425 | 3,315 | 3,340 | -95 | -2.8% | 993,800 |
| 2024/12/24 | 3,345 | 3,435 | 3,330 | 3,435 | +55 | +1.6% | 906,300 |
| 2024/12/23 | 3,355 | 3,450 | 3,310 | 3,380 | +165 | +5.1% | 1,349,000 |
| 2024/12/20 | 3,445 | 3,450 | 3,200 | 3,215 | -250 | -7.2% | 1,566,400 |
| 2024/12/19 | 3,300 | 3,480 | 3,295 | 3,465 | +85 | +2.5% | 1,067,100 |
| 2024/12/18 | 3,175 | 3,450 | 3,170 | 3,380 | +245 | +7.8% | 1,553,700 |
| 2024/12/17 | 3,060 | 3,160 | 3,010 | 3,135 | +80 | +2.6% | 654,900 |
| 2024/12/16 | 3,040 | 3,060 | 2,985 | 3,055 | +15 | +0.5% | 531,100 |
| 2024/12/13 | 3,150 | 3,185 | 3,000 | 3,040 | -70 | -2.3% | 1,028,600 |
| 2024/12/12 | 3,180 | 3,245 | 3,105 | 3,110 | -35 | -1.1% | 872,900 |
| 2024/12/11 | 3,205 | 3,220 | 3,100 | 3,145 | -75 | -2.3% | 531,400 |
| 2024/12/10 | 3,245 | 3,250 | 3,150 | 3,220 | -35 | -1.1% | 723,500 |
| 2024/12/09 | 3,310 | 3,355 | 3,255 | 3,255 | ±0 | ±0% | 618,100 |
| 2024/12/06 | 3,295 | 3,370 | 3,240 | 3,255 | -30 | -0.9% | 509,700 |
| 2024/12/05 | 3,255 | 3,360 | 3,255 | 3,285 | -15 | -0.5% | 639,600 |
| 2024/12/04 | 3,365 | 3,375 | 3,260 | 3,300 | -125 | -3.6% | 1,059,100 |
| 2024/12/03 | 3,270 | 3,475 | 3,215 | 3,425 | +105 | +3.2% | 1,719,100 |
| 2024/12/02 | 3,310 | 3,395 | 3,275 | 3,320 | +20 | +0.6% | 1,393,800 |
| 2024/11/29 | 3,025 | 3,300 | 3,005 | 3,300 | +230 | +7.5% | 1,555,100 |
| 2024/11/28 | 2,964 | 3,115 | 2,954 | 3,070 | +117 | +4% | 1,150,200 |
| 2024/11/27 | 2,822 | 2,968 | 2,796 | 2,953 | +145 | +5.2% | 1,506,000 |
| 2024/11/26 | 2,803 | 2,848 | 2,748 | 2,808 | +10 | +0.4% | 854,600 |
| 2024/11/25 | 2,843 | 2,884 | 2,798 | 2,798 | -16 | -0.6% | 862,300 |
| 2024/11/22 | 2,831 | 2,862 | 2,791 | 2,814 | -36 | -1.3% | 656,600 |
| 2024/11/21 | 2,796 | 2,857 | 2,741 | 2,850 | +65 | +2.3% | 938,800 |
| 2024/11/20 | 2,816 | 2,912 | 2,747 | 2,785 | -50 | -1.8% | 1,321,100 |
| 2024/11/19 | 2,727 | 2,883 | 2,727 | 2,835 | +112 | +4.1% | 1,380,300 |
| 2024/11/18 | 2,993 | 3,020 | 2,667 | 2,723 | -322 | -10.6% | 3,237,200 |
| 2024/11/15 | 3,150 | 3,230 | 2,927 | 3,045 | -35 | -1.1% | 2,507,400 |
| 2024/11/14 | 3,130 | 3,185 | 3,020 | 3,080 | +75 | +2.5% | 1,628,300 |
| 2024/11/13 | 3,030 | 3,100 | 2,988 | 3,005 | -95 | -3.1% | 889,200 |
| 2024/11/12 | 3,095 | 3,160 | 3,080 | 3,100 | +65 | +2.1% | 920,200 |
| 2024/11/11 | 3,005 | 3,045 | 2,974 | 3,035 | +25 | +0.8% | 547,800 |
| 2024/11/08 | 2,961 | 3,035 | 2,936 | 3,010 | +79 | +2.7% | 777,700 |
| 2024/11/07 | 3,055 | 3,070 | 2,913 | 2,931 | -89 | -2.9% | 1,060,300 |
| 2024/11/06 | 2,984 | 3,065 | 2,975 | 3,020 | +43 | +1.4% | 774,900 |
| 2024/11/05 | 3,030 | 3,060 | 2,976 | 2,977 | -48 | -1.6% | 552,400 |
| 2024/11/01 | 3,020 | 3,040 | 2,961 | 3,025 | -65 | -2.1% | 728,700 |
| 2024/10/31 | 3,040 | 3,095 | 3,010 | 3,090 | +40 | +1.3% | 441,000 |
| 2024/10/30 | 3,020 | 3,135 | 2,993 | 3,050 | +30 | +1% | 867,300 |
| 2024/10/29 | 2,962 | 3,030 | 2,945 | 3,020 | +58 | +2% | 812,400 |
| 2024/10/28 | 2,802 | 2,962 | 2,800 | 2,962 | +163 | +5.8% | 1,074,800 |
| 2024/10/25 | 2,755 | 2,819 | 2,731 | 2,799 | ±0 | ±0% | 999,400 |
| 2024/10/24 | 2,861 | 2,875 | 2,751 | 2,799 | -101 | -3.5% | 1,445,600 |
| 2024/10/23 | 3,005 | 3,060 | 2,875 | 2,900 | -80 | -2.7% | 1,343,000 |
| 2024/10/22 | 3,005 | 3,005 | 2,918 | 2,980 | -70 | -2.3% | 1,099,900 |
| 2024/10/21 | 2,918 | 3,065 | 2,910 | 3,050 | +108 | +3.7% | 830,500 |
| 2024/10/18 | 2,952 | 2,982 | 2,902 | 2,942 | -28 | -0.9% | 622,100 |
| 2024/10/17 | 2,977 | 3,045 | 2,941 | 2,970 | -4 | -0.1% | 985,000 |
1～
50
件表示中 / 3610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 | 334,000円 | +52.1% | +23.3% | 0.00% | 23.73倍 | 4.55倍 |
|
中国の特発性肺線維症で高シェア、肺線維症後続薬進出。米国で人工骨も。米中に研究開発機能 |
| キッセイ薬 | 397,500円 | +14.5% | -2.3% | 2.26% | 14.54倍 | 0.77倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| 東和薬品 | 325,500円 | +15.0% | -7.3% | 1.84% | 10.68倍 | 1.01倍 |
|
後発医薬品メーカーで国内２強の一角。循環器系に強い。直販軸に発展も卸との取引を拡大中 |
| 持田薬 | 354,500円 | +3.0% | +27.5% | 2.26% | 22.44倍 | 0.97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 |
| ゼリア新薬 | 241,000円 | +13.6% | +29.2% | 1.91% | 12.50倍 | 1.20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
