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 |
|---|---|---|---|---|---|---|---|
| 2019/03/26 | 2,979 | 3,040 | 2,951 | 2,971 | +21 | +0.7% | 150,400 |
| 2019/03/25 | 2,979 | 2,991 | 2,930 | 2,950 | -95 | -3.1% | 174,600 |
| 2019/03/22 | 3,075 | 3,095 | 3,020 | 3,045 | -35 | -1.1% | 106,600 |
| 2019/03/20 | 3,100 | 3,130 | 3,045 | 3,080 | -45 | -1.4% | 96,400 |
| 2019/03/19 | 3,225 | 3,225 | 3,110 | 3,125 | -90 | -2.8% | 99,900 |
| 2019/03/18 | 3,175 | 3,235 | 3,110 | 3,215 | +45 | +1.4% | 139,400 |
| 2019/03/15 | 3,170 | 3,240 | 3,155 | 3,170 | +20 | +0.6% | 138,300 |
| 2019/03/14 | 3,200 | 3,240 | 3,145 | 3,150 | -20 | -0.6% | 105,500 |
| 2019/03/13 | 3,150 | 3,190 | 3,065 | 3,170 | +25 | +0.8% | 98,200 |
| 2019/03/12 | 3,035 | 3,200 | 3,035 | 3,145 | +145 | +4.8% | 215,300 |
| 2019/03/11 | 3,035 | 3,035 | 2,888 | 3,000 | ±0 | ±0% | 204,600 |
| 2019/03/08 | 3,100 | 3,125 | 2,974 | 3,000 | -140 | -4.5% | 291,700 |
| 2019/03/07 | 3,230 | 3,260 | 3,110 | 3,140 | -85 | -2.6% | 136,900 |
| 2019/03/06 | 3,305 | 3,325 | 3,190 | 3,225 | -100 | -3% | 140,700 |
| 2019/03/05 | 3,130 | 3,365 | 3,120 | 3,325 | +155 | +4.9% | 234,900 |
| 2019/03/04 | 3,190 | 3,240 | 3,155 | 3,170 | +30 | +1% | 105,300 |
| 2019/03/01 | 3,120 | 3,205 | 3,095 | 3,140 | +55 | +1.8% | 131,700 |
| 2019/02/28 | 3,300 | 3,300 | 3,080 | 3,085 | -160 | -4.9% | 194,900 |
| 2019/02/27 | 3,055 | 3,255 | 3,055 | 3,245 | +170 | +5.5% | 200,500 |
| 2019/02/26 | 3,175 | 3,225 | 3,050 | 3,075 | -85 | -2.7% | 182,300 |
| 2019/02/25 | 3,145 | 3,205 | 3,095 | 3,160 | +45 | +1.4% | 125,500 |
| 2019/02/22 | 3,225 | 3,245 | 3,100 | 3,115 | -140 | -4.3% | 175,100 |
| 2019/02/21 | 3,180 | 3,265 | 3,130 | 3,255 | +130 | +4.2% | 164,800 |
| 2019/02/20 | 3,210 | 3,275 | 3,120 | 3,125 | -65 | -2% | 195,000 |
| 2019/02/19 | 3,075 | 3,290 | 3,065 | 3,190 | +10 | +0.3% | 227,600 |
| 2019/02/18 | 3,290 | 3,300 | 3,130 | 3,180 | -85 | -2.6% | 251,800 |
| 2019/02/15 | 3,385 | 3,420 | 3,260 | 3,265 | +20 | +0.6% | 292,000 |
| 2019/02/14 | 3,480 | 3,620 | 3,240 | 3,245 | -435 | -11.8% | 432,500 |
| 2019/02/13 | 3,570 | 3,695 | 3,510 | 3,680 | +180 | +5.1% | 229,700 |
| 2019/02/12 | 3,325 | 3,520 | 3,310 | 3,500 | +230 | +7% | 155,000 |
| 2019/02/08 | 3,370 | 3,400 | 3,235 | 3,270 | -180 | -5.2% | 171,800 |
| 2019/02/07 | 3,590 | 3,610 | 3,405 | 3,450 | -80 | -2.3% | 164,700 |
| 2019/02/06 | 3,520 | 3,565 | 3,445 | 3,530 | +45 | +1.3% | 94,700 |
| 2019/02/05 | 3,340 | 3,580 | 3,340 | 3,485 | +175 | +5.3% | 267,400 |
| 2019/02/04 | 3,225 | 3,355 | 3,210 | 3,310 | +115 | +3.6% | 158,600 |
| 2019/02/01 | 3,180 | 3,205 | 3,110 | 3,195 | -20 | -0.6% | 126,500 |
| 2019/01/31 | 3,105 | 3,225 | 3,040 | 3,215 | +229 | +7.7% | 273,300 |
| 2019/01/30 | 3,055 | 3,060 | 2,920 | 2,986 | -194 | -6.1% | 429,600 |
| 2019/01/29 | 3,125 | 3,180 | 3,055 | 3,180 | +5 | +0.2% | 169,600 |
| 2019/01/28 | 3,340 | 3,340 | 3,170 | 3,175 | -135 | -4.1% | 137,200 |
| 2019/01/25 | 3,380 | 3,415 | 3,305 | 3,310 | -40 | -1.2% | 126,800 |
| 2019/01/24 | 3,310 | 3,360 | 3,270 | 3,350 | +30 | +0.9% | 84,400 |
| 2019/01/23 | 3,310 | 3,395 | 3,225 | 3,320 | -25 | -0.7% | 184,800 |
| 2019/01/22 | 3,525 | 3,580 | 3,330 | 3,345 | -125 | -3.6% | 195,500 |
| 2019/01/21 | 3,640 | 3,700 | 3,455 | 3,470 | -125 | -3.5% | 199,100 |
| 2019/01/18 | 3,575 | 3,640 | 3,530 | 3,595 | +80 | +2.3% | 164,900 |
| 2019/01/17 | 3,440 | 3,535 | 3,435 | 3,515 | +120 | +3.5% | 188,000 |
| 2019/01/16 | 3,435 | 3,490 | 3,370 | 3,395 | -15 | -0.4% | 152,900 |
| 2019/01/15 | 3,235 | 3,470 | 3,225 | 3,410 | +185 | +5.7% | 221,800 |
| 2019/01/11 | 3,300 | 3,330 | 3,215 | 3,225 | -50 | -1.5% | 114,600 |
1351～
1400
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
