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 |
|---|---|---|---|---|---|---|---|
| 2021/12/09 | 1,460 | 1,484 | 1,440 | 1,443 | -12 | -0.8% | 382,000 |
| 2021/12/08 | 1,447 | 1,466 | 1,433 | 1,455 | +27 | +1.9% | 412,500 |
| 2021/12/07 | 1,399 | 1,430 | 1,378 | 1,428 | +55 | +4% | 576,000 |
| 2021/12/06 | 1,400 | 1,413 | 1,350 | 1,373 | -47 | -3.3% | 670,700 |
| 2021/12/03 | 1,401 | 1,423 | 1,358 | 1,420 | +36 | +2.6% | 660,300 |
| 2021/12/02 | 1,459 | 1,481 | 1,379 | 1,384 | -97 | -6.5% | 1,115,100 |
| 2021/12/01 | 1,500 | 1,507 | 1,452 | 1,481 | ±0 | ±0% | 467,800 |
| 2021/11/30 | 1,485 | 1,526 | 1,474 | 1,481 | +27 | +1.9% | 637,200 |
| 2021/11/29 | 1,483 | 1,527 | 1,449 | 1,454 | -72 | -4.7% | 773,600 |
| 2021/11/26 | 1,545 | 1,568 | 1,505 | 1,526 | -33 | -2.1% | 388,800 |
| 2021/11/25 | 1,570 | 1,591 | 1,518 | 1,559 | -26 | -1.6% | 503,800 |
| 2021/11/24 | 1,541 | 1,592 | 1,532 | 1,585 | +60 | +3.9% | 722,600 |
| 2021/11/22 | 1,477 | 1,526 | 1,470 | 1,525 | +55 | +3.7% | 639,300 |
| 2021/11/19 | 1,500 | 1,527 | 1,456 | 1,470 | -32 | -2.1% | 1,028,600 |
| 2021/11/18 | 1,559 | 1,560 | 1,493 | 1,502 | -46 | -3% | 931,300 |
| 2021/11/17 | 1,650 | 1,650 | 1,539 | 1,548 | -91 | -5.6% | 1,032,900 |
| 2021/11/16 | 1,648 | 1,673 | 1,602 | 1,639 | -13 | -0.8% | 830,100 |
| 2021/11/15 | 1,635 | 1,660 | 1,591 | 1,652 | +35 | +2.2% | 656,300 |
| 2021/11/12 | 1,554 | 1,619 | 1,547 | 1,617 | +73 | +4.7% | 439,700 |
| 2021/11/11 | 1,536 | 1,552 | 1,525 | 1,544 | +8 | +0.5% | 280,000 |
| 2021/11/10 | 1,520 | 1,555 | 1,515 | 1,536 | +16 | +1.1% | 349,800 |
| 2021/11/09 | 1,566 | 1,574 | 1,515 | 1,520 | -56 | -3.6% | 663,600 |
| 2021/11/08 | 1,593 | 1,601 | 1,576 | 1,576 | -26 | -1.6% | 249,100 |
| 2021/11/05 | 1,618 | 1,618 | 1,577 | 1,602 | -9 | -0.6% | 345,000 |
| 2021/11/04 | 1,640 | 1,647 | 1,603 | 1,611 | -4 | -0.2% | 371,900 |
| 2021/11/02 | 1,622 | 1,637 | 1,612 | 1,615 | -7 | -0.4% | 260,900 |
| 2021/11/01 | 1,616 | 1,637 | 1,608 | 1,622 | +26 | +1.6% | 346,700 |
| 2021/10/29 | 1,606 | 1,609 | 1,575 | 1,596 | -5 | -0.3% | 313,000 |
| 2021/10/28 | 1,607 | 1,626 | 1,593 | 1,601 | -26 | -1.6% | 350,300 |
| 2021/10/27 | 1,641 | 1,651 | 1,623 | 1,627 | -10 | -0.6% | 344,000 |
| 2021/10/26 | 1,612 | 1,640 | 1,595 | 1,637 | +47 | +3% | 338,500 |
| 2021/10/25 | 1,601 | 1,619 | 1,570 | 1,590 | -35 | -2.2% | 512,400 |
| 2021/10/22 | 1,617 | 1,660 | 1,602 | 1,625 | +8 | +0.5% | 425,100 |
| 2021/10/21 | 1,682 | 1,689 | 1,617 | 1,617 | -97 | -5.7% | 617,200 |
| 2021/10/20 | 1,682 | 1,759 | 1,652 | 1,714 | +24 | +1.4% | 806,300 |
| 2021/10/19 | 1,715 | 1,738 | 1,674 | 1,690 | -30 | -1.7% | 504,500 |
| 2021/10/18 | 1,753 | 1,753 | 1,709 | 1,720 | -44 | -2.5% | 438,700 |
| 2021/10/15 | 1,718 | 1,764 | 1,700 | 1,764 | +66 | +3.9% | 673,000 |
| 2021/10/14 | 1,669 | 1,710 | 1,660 | 1,698 | +48 | +2.9% | 381,300 |
| 2021/10/13 | 1,695 | 1,702 | 1,640 | 1,650 | -49 | -2.9% | 451,400 |
| 2021/10/12 | 1,664 | 1,714 | 1,645 | 1,699 | +31 | +1.9% | 527,700 |
| 2021/10/11 | 1,627 | 1,668 | 1,606 | 1,668 | +55 | +3.4% | 399,900 |
| 2021/10/08 | 1,580 | 1,616 | 1,572 | 1,613 | +54 | +3.5% | 454,400 |
| 2021/10/07 | 1,556 | 1,588 | 1,546 | 1,559 | +6 | +0.4% | 503,300 |
| 2021/10/06 | 1,596 | 1,617 | 1,527 | 1,553 | -43 | -2.7% | 891,600 |
| 2021/10/05 | 1,601 | 1,639 | 1,579 | 1,596 | -45 | -2.7% | 808,500 |
| 2021/10/04 | 1,751 | 1,763 | 1,607 | 1,641 | -109 | -6.2% | 1,317,500 |
| 2021/10/01 | 1,636 | 1,798 | 1,628 | 1,750 | +106 | +6.4% | 1,682,100 |
| 2021/09/30 | 1,678 | 1,705 | 1,615 | 1,644 | +86 | +5.5% | 1,371,100 |
| 2021/09/29 | 1,521 | 1,562 | 1,514 | 1,558 | +5 | +0.3% | 376,100 |
751～
800
件表示中 / 3612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 | 340,500円 | +52.1% | +23.3% | 0.00% | 24.19倍 | 4.64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 | 416,000円 | +14.5% | -2.3% | 2.16% | 15.22倍 | 0.81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 | 335,500円 | +15.0% | -7.3% | 1.79% | 11.01倍 | 1.04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 |
| 鳥居薬 | 471,500円 | +12.0% | +28.1% | 2.55% | 25.99倍 | 1.10倍 |
|
ＪＴ傘下。柱の抗ＨＩＶ薬販売権喪失後、自社製品の腎・透析、アレルゲン等の開発強化 |
| 持田薬 | 352,000円 | +3.0% | +27.5% | 2.27% | 22.28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 |
市場注目の銘柄
チャート関連のコラム
