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 |
---|---|---|---|---|---|---|---|
2019/11/08 | 1,775 | 1,788 | 1,708 | 1,718 | -44 | -2.5% | 403,600 |
2019/11/07 | 1,750 | 1,773 | 1,733 | 1,762 | +1 | +0.1% | 357,100 |
2019/11/06 | 1,744 | 1,767 | 1,713 | 1,761 | +16 | +0.9% | 329,600 |
2019/11/05 | 1,744 | 1,782 | 1,728 | 1,745 | +32 | +1.9% | 527,700 |
2019/11/01 | 1,695 | 1,724 | 1,660 | 1,713 | +7 | +0.4% | 417,400 |
2019/10/31 | 1,731 | 1,746 | 1,698 | 1,706 | -7 | -0.4% | 297,700 |
2019/10/30 | 1,742 | 1,758 | 1,700 | 1,713 | -10 | -0.6% | 225,800 |
2019/10/29 | 1,712 | 1,754 | 1,698 | 1,723 | +5 | +0.3% | 260,700 |
2019/10/28 | 1,771 | 1,774 | 1,714 | 1,718 | -50 | -2.8% | 279,200 |
2019/10/25 | 1,775 | 1,782 | 1,750 | 1,768 | -7 | -0.4% | 177,000 |
2019/10/24 | 1,782 | 1,802 | 1,752 | 1,775 | +13 | +0.7% | 206,700 |
2019/10/23 | 1,749 | 1,764 | 1,712 | 1,762 | +29 | +1.7% | 320,700 |
2019/10/21 | 1,702 | 1,755 | 1,702 | 1,733 | +2 | +0.1% | 265,000 |
2019/10/18 | 1,695 | 1,782 | 1,681 | 1,731 | -4 | -0.2% | 575,700 |
2019/10/17 | 1,770 | 1,778 | 1,726 | 1,735 | -39 | -2.2% | 242,700 |
2019/10/16 | 1,783 | 1,820 | 1,764 | 1,774 | -4 | -0.2% | 342,300 |
2019/10/15 | 1,759 | 1,815 | 1,744 | 1,778 | +29 | +1.7% | 313,000 |
2019/10/11 | 1,801 | 1,814 | 1,734 | 1,749 | -28 | -1.6% | 335,200 |
2019/10/10 | 1,750 | 1,788 | 1,714 | 1,777 | +7 | +0.4% | 434,100 |
2019/10/09 | 1,767 | 1,803 | 1,730 | 1,770 | -23 | -1.3% | 528,500 |
2019/10/08 | 1,799 | 1,839 | 1,764 | 1,793 | -7 | -0.4% | 513,300 |
2019/10/07 | 1,932 | 1,949 | 1,776 | 1,800 | -165 | -8.4% | 1,413,900 |
2019/10/04 | 1,826 | 1,967 | 1,826 | 1,965 | +141 | +7.7% | 1,008,400 |
2019/10/03 | 1,852 | 1,868 | 1,809 | 1,824 | -75 | -3.9% | 676,000 |
2019/10/02 | 1,890 | 1,918 | 1,870 | 1,899 | -18 | -0.9% | 313,700 |
2019/10/01 | 1,902 | 1,946 | 1,893 | 1,917 | +11 | +0.6% | 283,700 |
2019/09/30 | 1,927 | 1,940 | 1,885 | 1,906 | -37 | -1.9% | 375,300 |
2019/09/27 | 1,959 | 1,959 | 1,881 | 1,943 | -8 | -0.4% | 729,800 |
2019/09/26 | 1,976 | 1,982 | 1,942 | 1,951 | -11 | -0.6% | 369,800 |
2019/09/25 | 2,006 | 2,020 | 1,959 | 1,962 | -54 | -2.7% | 648,200 |
2019/09/24 | 1,975 | 2,045 | 1,972 | 2,016 | +43 | +2.2% | 642,700 |
2019/09/20 | 1,945 | 2,021 | 1,920 | 1,973 | +40 | +2.1% | 949,200 |
2019/09/19 | 1,934 | 1,954 | 1,898 | 1,933 | +3 | +0.2% | 433,800 |
2019/09/18 | 1,977 | 1,979 | 1,888 | 1,930 | -35 | -1.8% | 749,000 |
2019/09/17 | 1,947 | 1,997 | 1,930 | 1,965 | -22 | -1.1% | 508,600 |
2019/09/13 | 2,009 | 2,034 | 1,976 | 1,987 | -16 | -0.8% | 766,600 |
2019/09/12 | 2,054 | 2,066 | 1,976 | 2,003 | -20 | -1% | 884,500 |
2019/09/11 | 2,021 | 2,084 | 1,998 | 2,023 | +3 | +0.1% | 1,006,100 |
2019/09/10 | 2,002 | 2,043 | 1,970 | 2,020 | -16 | -0.8% | 1,293,200 |
2019/09/09 | 1,949 | 2,148 | 1,925 | 2,036 | +191 | +10.4% | 3,838,000 |
2019/09/06 | 1,880 | 1,908 | 1,837 | 1,845 | -27 | -1.4% | 639,200 |
2019/09/05 | 1,791 | 1,881 | 1,779 | 1,872 | +109 | +6.2% | 987,900 |
2019/09/04 | 1,845 | 1,847 | 1,755 | 1,763 | -83 | -4.5% | 566,800 |
2019/09/03 | 1,700 | 1,858 | 1,693 | 1,846 | +107 | +6.2% | 971,400 |
2019/09/02 | 1,850 | 1,860 | 1,728 | 1,739 | -3,691 | -68% | 748,100 |
2019/08/30 | 5,450 | 5,530 | 5,210 | 5,430 | -120 | -2.2% | 385,400 |
2019/08/29 | 5,680 | 5,740 | 5,480 | 5,550 | -130 | -2.3% | 279,600 |
2019/08/28 | 5,680 | 5,710 | 5,550 | 5,680 | ±0 | ±0% | 340,700 |
2019/08/27 | 5,590 | 5,740 | 5,510 | 5,680 | +190 | +3.5% | 481,000 |
2019/08/26 | 5,330 | 5,540 | 5,320 | 5,490 | -40 | -0.7% | 342,200 |
1201~
1250
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