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 |
|---|---|---|---|---|---|---|---|
| 2019/08/23 | 5,380 | 5,540 | 5,360 | 5,530 | +90 | +1.7% | 296,400 |
| 2019/08/22 | 5,590 | 5,620 | 5,240 | 5,440 | -110 | -2% | 560,700 |
| 2019/08/21 | 5,450 | 5,630 | 5,410 | 5,550 | +70 | +1.3% | 454,800 |
| 2019/08/20 | 5,330 | 5,570 | 5,200 | 5,480 | +90 | +1.7% | 664,600 |
| 2019/08/19 | 5,400 | 5,670 | 5,320 | 5,390 | +340 | +6.7% | 1,410,400 |
| 2019/08/16 | 4,930 | 5,190 | 4,800 | 5,050 | +175 | +3.6% | 1,049,200 |
| 2019/08/15 | 4,405 | 4,945 | 4,365 | 4,875 | +540 | +12.5% | 1,535,600 |
| 2019/08/14 | 4,265 | 4,390 | 4,180 | 4,335 | +125 | +3% | 343,700 |
| 2019/08/13 | 4,280 | 4,280 | 4,085 | 4,210 | -130 | -3% | 408,300 |
| 2019/08/09 | 4,265 | 4,420 | 4,220 | 4,340 | +100 | +2.4% | 284,000 |
| 2019/08/08 | 4,245 | 4,305 | 4,075 | 4,240 | -10 | -0.2% | 415,300 |
| 2019/08/07 | 4,315 | 4,430 | 4,050 | 4,250 | -10 | -0.2% | 455,400 |
| 2019/08/06 | 3,840 | 4,385 | 3,800 | 4,260 | ±0 | ±0% | 1,012,900 |
| 2019/08/05 | 4,935 | 4,975 | 4,260 | 4,260 | -700 | -14.1% | 949,800 |
| 2019/08/02 | 4,920 | 5,020 | 4,900 | 4,960 | -50 | -1% | 275,300 |
| 2019/08/01 | 4,855 | 5,030 | 4,830 | 5,010 | +120 | +2.5% | 369,300 |
| 2019/07/31 | 4,790 | 4,940 | 4,760 | 4,890 | +30 | +0.6% | 435,700 |
| 2019/07/30 | 4,690 | 4,880 | 4,665 | 4,860 | +225 | +4.9% | 379,800 |
| 2019/07/29 | 4,685 | 4,750 | 4,600 | 4,635 | -25 | -0.5% | 398,000 |
| 2019/07/26 | 4,375 | 4,680 | 4,360 | 4,660 | +225 | +5.1% | 542,500 |
| 2019/07/25 | 4,335 | 4,435 | 4,210 | 4,435 | +55 | +1.3% | 325,800 |
| 2019/07/24 | 4,455 | 4,535 | 4,375 | 4,380 | +40 | +0.9% | 403,000 |
| 2019/07/23 | 4,185 | 4,400 | 4,185 | 4,340 | +90 | +2.1% | 196,800 |
| 2019/07/22 | 4,305 | 4,335 | 4,135 | 4,250 | -125 | -2.9% | 303,800 |
| 2019/07/19 | 4,240 | 4,425 | 4,235 | 4,375 | +145 | +3.4% | 413,900 |
| 2019/07/18 | 4,170 | 4,260 | 4,125 | 4,230 | +20 | +0.5% | 229,300 |
| 2019/07/17 | 4,065 | 4,220 | 4,005 | 4,210 | +105 | +2.6% | 228,000 |
| 2019/07/16 | 4,230 | 4,290 | 3,950 | 4,105 | -80 | -1.9% | 530,800 |
| 2019/07/12 | 4,000 | 4,230 | 3,940 | 4,185 | +185 | +4.6% | 471,500 |
| 2019/07/11 | 3,990 | 4,030 | 3,905 | 4,000 | +45 | +1.1% | 245,800 |
| 2019/07/10 | 3,900 | 4,010 | 3,830 | 3,955 | +35 | +0.9% | 278,100 |
| 2019/07/09 | 3,850 | 4,010 | 3,835 | 3,920 | +80 | +2.1% | 335,900 |
| 2019/07/08 | 3,875 | 3,915 | 3,720 | 3,840 | -5 | -0.1% | 269,100 |
| 2019/07/05 | 3,625 | 3,845 | 3,575 | 3,845 | +215 | +5.9% | 241,600 |
| 2019/07/04 | 3,630 | 3,685 | 3,585 | 3,630 | +40 | +1.1% | 200,700 |
| 2019/07/03 | 4,030 | 4,030 | 3,485 | 3,590 | -90 | -2.4% | 880,800 |
| 2019/07/02 | 3,585 | 3,715 | 3,545 | 3,680 | +90 | +2.5% | 361,500 |
| 2019/07/01 | 3,395 | 3,650 | 3,315 | 3,590 | +125 | +3.6% | 538,700 |
| 2019/06/28 | 3,180 | 3,620 | 3,140 | 3,465 | +305 | +9.7% | 778,600 |
| 2019/06/27 | 3,200 | 3,235 | 3,100 | 3,160 | -10 | -0.3% | 146,700 |
| 2019/06/26 | 3,000 | 3,170 | 2,999 | 3,170 | +130 | +4.3% | 177,900 |
| 2019/06/25 | 3,095 | 3,140 | 3,015 | 3,040 | -80 | -2.6% | 147,600 |
| 2019/06/24 | 3,170 | 3,200 | 3,085 | 3,120 | +5 | +0.2% | 108,000 |
| 2019/06/21 | 3,115 | 3,210 | 3,060 | 3,115 | +10 | +0.3% | 289,200 |
| 2019/06/20 | 2,907 | 3,120 | 2,907 | 3,105 | +199 | +6.8% | 319,300 |
| 2019/06/19 | 2,850 | 2,938 | 2,847 | 2,906 | +104 | +3.7% | 207,200 |
| 2019/06/18 | 2,780 | 2,876 | 2,780 | 2,802 | +29 | +1% | 164,400 |
| 2019/06/17 | 2,850 | 2,850 | 2,764 | 2,773 | -79 | -2.8% | 123,700 |
| 2019/06/14 | 2,755 | 2,855 | 2,718 | 2,852 | +111 | +4% | 207,400 |
| 2019/06/13 | 2,786 | 2,786 | 2,711 | 2,741 | -45 | -1.6% | 104,000 |
1251～
1300
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
