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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 1,208 | 1,255 | 1,166 | 1,255 | +57 | +4.8% | 899,800 |
2020/04/07 | 1,264 | 1,280 | 1,175 | 1,198 | -26 | -2.1% | 1,284,000 |
2020/04/06 | 1,130 | 1,233 | 1,106 | 1,224 | +111 | +10% | 1,330,100 |
2020/04/03 | 1,147 | 1,157 | 1,085 | 1,113 | -24 | -2.1% | 862,500 |
2020/04/02 | 1,138 | 1,185 | 1,126 | 1,137 | -13 | -1.1% | 770,800 |
2020/04/01 | 1,275 | 1,275 | 1,144 | 1,150 | -127 | -9.9% | 1,351,500 |
2020/03/31 | 1,280 | 1,358 | 1,229 | 1,277 | +14 | +1.1% | 1,565,100 |
2020/03/30 | 1,145 | 1,318 | 1,132 | 1,263 | +88 | +7.5% | 1,771,100 |
2020/03/27 | 1,195 | 1,212 | 1,131 | 1,175 | +3 | +0.3% | 1,115,700 |
2020/03/26 | 1,244 | 1,287 | 1,162 | 1,172 | -96 | -7.6% | 1,353,400 |
2020/03/25 | 1,305 | 1,351 | 1,225 | 1,268 | +8 | +0.6% | 2,009,200 |
2020/03/24 | 1,188 | 1,290 | 1,158 | 1,260 | +132 | +11.7% | 2,093,800 |
2020/03/23 | 1,120 | 1,158 | 1,052 | 1,128 | +86 | +8.3% | 1,597,500 |
2020/03/19 | 1,200 | 1,216 | 1,008 | 1,042 | -112 | -9.7% | 1,911,200 |
2020/03/18 | 1,175 | 1,237 | 1,146 | 1,154 | +4 | +0.3% | 2,320,300 |
2020/03/17 | 1,042 | 1,180 | 1,025 | 1,150 | +91 | +8.6% | 2,423,400 |
2020/03/16 | 1,117 | 1,175 | 1,051 | 1,059 | -24 | -2.2% | 1,835,100 |
2020/03/13 | 1,001 | 1,147 | 985 | 1,083 | -33 | -3% | 2,365,100 |
2020/03/12 | 1,101 | 1,195 | 1,090 | 1,116 | -34 | -3% | 2,179,500 |
2020/03/11 | 1,228 | 1,290 | 1,142 | 1,150 | -85 | -6.9% | 2,548,300 |
2020/03/10 | 1,124 | 1,431 | 1,049 | 1,235 | +104 | +9.2% | 4,441,000 |
2020/03/09 | 1,161 | 1,204 | 1,067 | 1,131 | -150 | -11.7% | 2,507,100 |
2020/03/06 | 1,371 | 1,380 | 1,256 | 1,281 | -128 | -9.1% | 1,563,100 |
2020/03/05 | 1,443 | 1,448 | 1,345 | 1,409 | +26 | +1.9% | 1,397,100 |
2020/03/04 | 1,341 | 1,424 | 1,291 | 1,383 | +20 | +1.5% | 1,587,400 |
2020/03/03 | 1,547 | 1,662 | 1,348 | 1,363 | -224 | -14.1% | 4,065,700 |
2020/03/02 | 1,480 | 1,587 | 1,367 | 1,587 | +300 | +23.3% | 1,518,800 |
2020/02/28 | 1,271 | 1,348 | 1,225 | 1,287 | -73 | -5.4% | 2,073,900 |
2020/02/27 | 1,481 | 1,498 | 1,336 | 1,360 | -128 | -8.6% | 2,302,900 |
2020/02/26 | 1,535 | 1,555 | 1,468 | 1,488 | -57 | -3.7% | 1,801,100 |
2020/02/25 | 1,515 | 1,580 | 1,511 | 1,545 | -151 | -8.9% | 1,512,500 |
2020/02/21 | 1,739 | 1,742 | 1,695 | 1,696 | -33 | -1.9% | 557,200 |
2020/02/20 | 1,790 | 1,797 | 1,720 | 1,729 | -42 | -2.4% | 564,600 |
2020/02/19 | 1,711 | 1,779 | 1,672 | 1,771 | +7 | +0.4% | 968,800 |
2020/02/18 | 1,750 | 1,799 | 1,716 | 1,764 | -16 | -0.9% | 1,129,200 |
2020/02/17 | 1,822 | 1,846 | 1,757 | 1,780 | -71 | -3.8% | 813,800 |
2020/02/14 | 1,909 | 1,918 | 1,830 | 1,851 | -59 | -3.1% | 824,000 |
2020/02/13 | 1,884 | 1,923 | 1,877 | 1,910 | +42 | +2.2% | 571,600 |
2020/02/12 | 1,928 | 1,930 | 1,861 | 1,868 | -39 | -2% | 586,600 |
2020/02/10 | 1,874 | 1,919 | 1,860 | 1,907 | -7 | -0.4% | 520,500 |
2020/02/07 | 1,981 | 1,993 | 1,899 | 1,914 | -72 | -3.6% | 860,400 |
2020/02/06 | 1,923 | 1,992 | 1,906 | 1,986 | +73 | +3.8% | 597,600 |
2020/02/05 | 1,996 | 2,006 | 1,900 | 1,913 | -28 | -1.4% | 975,700 |
2020/02/04 | 1,880 | 1,946 | 1,857 | 1,941 | +53 | +2.8% | 778,600 |
2020/02/03 | 1,900 | 1,969 | 1,859 | 1,888 | +42 | +2.3% | 1,227,400 |
2020/01/31 | 1,862 | 1,883 | 1,837 | 1,846 | -7 | -0.4% | 605,900 |
2020/01/30 | 1,891 | 1,923 | 1,801 | 1,853 | -74 | -3.8% | 1,199,200 |
2020/01/29 | 1,990 | 2,003 | 1,908 | 1,927 | -37 | -1.9% | 761,500 |
2020/01/28 | 1,985 | 2,008 | 1,954 | 1,964 | +1 | +0.1% | 624,800 |
2020/01/27 | 1,915 | 1,993 | 1,900 | 1,963 | -82 | -4% | 1,348,200 |
1101~
1150
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