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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 1,769 | 1,783 | 1,691 | 1,723 | -23 | -1.3% | 1,029,400 |
2020/06/22 | 1,721 | 1,812 | 1,707 | 1,746 | +76 | +4.6% | 1,765,500 |
2020/06/19 | 1,642 | 1,684 | 1,608 | 1,670 | +36 | +2.2% | 717,400 |
2020/06/18 | 1,650 | 1,659 | 1,586 | 1,634 | -36 | -2.2% | 980,700 |
2020/06/17 | 1,614 | 1,678 | 1,606 | 1,670 | +38 | +2.3% | 1,129,600 |
2020/06/16 | 1,522 | 1,652 | 1,522 | 1,632 | +162 | +11% | 1,695,000 |
2020/06/15 | 1,600 | 1,614 | 1,459 | 1,470 | -133 | -8.3% | 1,442,300 |
2020/06/12 | 1,500 | 1,629 | 1,500 | 1,603 | -38 | -2.3% | 1,632,900 |
2020/06/11 | 1,740 | 1,740 | 1,632 | 1,641 | -108 | -6.2% | 1,299,400 |
2020/06/10 | 1,681 | 1,764 | 1,670 | 1,749 | +50 | +2.9% | 1,163,000 |
2020/06/09 | 1,690 | 1,723 | 1,647 | 1,699 | -12 | -0.7% | 1,187,500 |
2020/06/08 | 1,679 | 1,727 | 1,654 | 1,711 | +32 | +1.9% | 1,277,300 |
2020/06/05 | 1,593 | 1,700 | 1,593 | 1,679 | +51 | +3.1% | 1,191,700 |
2020/06/04 | 1,652 | 1,705 | 1,584 | 1,628 | -33 | -2% | 1,762,500 |
2020/06/03 | 1,725 | 1,730 | 1,651 | 1,661 | -59 | -3.4% | 1,163,500 |
2020/06/02 | 1,705 | 1,739 | 1,669 | 1,720 | +50 | +3% | 1,150,400 |
2020/06/01 | 1,793 | 1,796 | 1,666 | 1,670 | -147 | -8.1% | 2,861,200 |
2020/05/29 | 1,820 | 1,855 | 1,795 | 1,817 | +10 | +0.6% | 1,263,700 |
2020/05/28 | 1,797 | 1,873 | 1,760 | 1,807 | +37 | +2.1% | 1,676,200 |
2020/05/27 | 1,849 | 1,858 | 1,741 | 1,770 | -92 | -4.9% | 1,896,200 |
2020/05/26 | 1,915 | 1,917 | 1,826 | 1,862 | -24 | -1.3% | 1,430,800 |
2020/05/25 | 1,840 | 1,958 | 1,800 | 1,886 | +101 | +5.7% | 2,662,900 |
2020/05/22 | 1,778 | 1,853 | 1,747 | 1,785 | -20 | -1.1% | 1,590,400 |
2020/05/21 | 1,818 | 1,863 | 1,780 | 1,805 | +27 | +1.5% | 2,146,900 |
2020/05/20 | 1,790 | 1,805 | 1,688 | 1,778 | -38 | -2.1% | 2,194,200 |
2020/05/19 | 1,767 | 1,850 | 1,721 | 1,816 | +53 | +3% | 3,554,000 |
2020/05/18 | 1,512 | 1,763 | 1,498 | 1,763 | +300 | +20.5% | 3,758,500 |
2020/05/15 | 1,492 | 1,497 | 1,412 | 1,463 | +18 | +1.2% | 964,300 |
2020/05/14 | 1,508 | 1,531 | 1,445 | 1,445 | -71 | -4.7% | 1,301,700 |
2020/05/13 | 1,497 | 1,516 | 1,477 | 1,516 | -13 | -0.9% | 963,700 |
2020/05/12 | 1,464 | 1,545 | 1,445 | 1,529 | +69 | +4.7% | 1,163,400 |
2020/05/11 | 1,456 | 1,473 | 1,419 | 1,460 | +11 | +0.8% | 810,900 |
2020/05/08 | 1,516 | 1,538 | 1,417 | 1,449 | -41 | -2.8% | 1,803,700 |
2020/05/07 | 1,400 | 1,495 | 1,390 | 1,490 | +79 | +5.6% | 1,236,800 |
2020/05/01 | 1,460 | 1,470 | 1,378 | 1,411 | -78 | -5.2% | 1,503,000 |
2020/04/30 | 1,450 | 1,496 | 1,415 | 1,489 | +72 | +5.1% | 1,535,900 |
2020/04/28 | 1,400 | 1,436 | 1,367 | 1,417 | +37 | +2.7% | 1,258,000 |
2020/04/27 | 1,330 | 1,393 | 1,325 | 1,380 | +80 | +6.2% | 1,419,100 |
2020/04/24 | 1,280 | 1,303 | 1,262 | 1,300 | +17 | +1.3% | 712,900 |
2020/04/23 | 1,250 | 1,291 | 1,244 | 1,283 | +49 | +4% | 759,600 |
2020/04/22 | 1,221 | 1,245 | 1,171 | 1,234 | -11 | -0.9% | 947,200 |
2020/04/21 | 1,291 | 1,319 | 1,211 | 1,245 | -65 | -5% | 1,250,500 |
2020/04/20 | 1,322 | 1,345 | 1,295 | 1,310 | -13 | -1% | 845,000 |
2020/04/17 | 1,365 | 1,392 | 1,314 | 1,323 | -15 | -1.1% | 1,351,100 |
2020/04/16 | 1,307 | 1,341 | 1,280 | 1,338 | +17 | +1.3% | 1,013,100 |
2020/04/15 | 1,352 | 1,434 | 1,311 | 1,321 | -30 | -2.2% | 1,999,800 |
2020/04/14 | 1,290 | 1,382 | 1,276 | 1,351 | +75 | +5.9% | 2,085,900 |
2020/04/13 | 1,287 | 1,334 | 1,225 | 1,276 | -29 | -2.2% | 1,969,900 |
2020/04/10 | 1,370 | 1,397 | 1,258 | 1,305 | -64 | -4.7% | 2,086,900 |
2020/04/09 | 1,264 | 1,374 | 1,255 | 1,369 | +114 | +9.1% | 2,174,200 |
1051~
1100
件表示中 / 3553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 | 285,000円 | +52.1% | +23.3% | 0.00% | 20.21倍 | 3.87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 |
科研薬 | 386,000円 | +22.8% | +113.0% | 4.92% | 10.29倍 | 1.02倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の2本柱。後発品も展開 |
東和薬品 | 316,000円 | +14.7% | -21.6% | 1.90% | 12.35倍 | 1.00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 | 348,000円 | +3.0% | +27.5% | 2.30% | 22.03倍 | 0.96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 | 232,400円 | +9.6% | +17.5% | 1.98% | 13.13倍 | 1.29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