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 |
|---|---|---|---|---|---|---|---|
| 2019/04/10 | 2,920 | 3,015 | 2,912 | 2,991 | +34 | +1.1% | 155,400 |
| 2019/04/09 | 2,920 | 3,055 | 2,901 | 2,957 | +118 | +4.2% | 330,500 |
| 2019/04/08 | 2,881 | 2,897 | 2,813 | 2,839 | -41 | -1.4% | 113,700 |
| 2019/04/05 | 2,867 | 2,922 | 2,852 | 2,880 | -23 | -0.8% | 97,800 |
| 2019/04/04 | 2,842 | 2,942 | 2,815 | 2,903 | +72 | +2.5% | 191,000 |
| 2019/04/03 | 2,800 | 2,838 | 2,728 | 2,831 | +55 | +2% | 173,700 |
| 2019/04/02 | 2,850 | 2,900 | 2,761 | 2,776 | -61 | -2.2% | 216,500 |
| 2019/04/01 | 2,908 | 2,908 | 2,817 | 2,837 | -26 | -0.9% | 181,500 |
| 2019/03/29 | 2,908 | 2,923 | 2,821 | 2,863 | -36 | -1.2% | 187,000 |
| 2019/03/28 | 2,983 | 2,983 | 2,866 | 2,899 | -80 | -2.7% | 215,800 |
| 2019/03/27 | 2,972 | 3,040 | 2,969 | 2,979 | +8 | +0.3% | 145,800 |
| 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 |
1401～
1450
件表示中 / 3614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 | 306,500円 | +52.1% | +23.3% | 0.00% | 21.78倍 | 4.17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 | 416,000円 | +14.5% | -2.3% | 2.16% | 15.22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 | 328,000円 | +15.0% | -7.3% | 1.83% | 10.77倍 | 1.02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 | 473,000円 | +12.0% | +28.1% | 2.54% | 26.07倍 | 1.11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 | 337,500円 | +3.0% | +27.5% | 2.37% | 21.37倍 | 0.93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
