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 |
|---|---|---|---|---|---|---|---|
| 2019/09/06 | 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 |
| 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 |
1301～
1350
件表示中 / 3613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 | 309,000円 | +52.1% | +23.3% | 0.00% | 21.96倍 | 4.21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 | 417,500円 | +14.5% | -2.3% | 2.16% | 15.27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 | 332,000円 | +15.0% | -7.3% | 1.81% | 10.90倍 | 1.03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 | 466,000円 | +12.0% | +28.1% | 2.58% | 25.69倍 | 1.09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 | 344,500円 | +3.0% | +27.5% | 2.32% | 21.81倍 | 0.95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
