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 |
|---|---|---|---|---|---|---|---|
| 2024/12/23 | 3,355 | 3,450 | 3,310 | 3,380 | +165 | +5.1% | 1,349,000 |
| 2024/12/20 | 3,445 | 3,450 | 3,200 | 3,215 | -250 | -7.2% | 1,566,400 |
| 2024/12/19 | 3,300 | 3,480 | 3,295 | 3,465 | +85 | +2.5% | 1,067,100 |
| 2024/12/18 | 3,175 | 3,450 | 3,170 | 3,380 | +245 | +7.8% | 1,553,700 |
| 2024/12/17 | 3,060 | 3,160 | 3,010 | 3,135 | +80 | +2.6% | 654,900 |
| 2024/12/16 | 3,040 | 3,060 | 2,985 | 3,055 | +15 | +0.5% | 531,100 |
| 2024/12/13 | 3,150 | 3,185 | 3,000 | 3,040 | -70 | -2.3% | 1,028,600 |
| 2024/12/12 | 3,180 | 3,245 | 3,105 | 3,110 | -35 | -1.1% | 872,900 |
| 2024/12/11 | 3,205 | 3,220 | 3,100 | 3,145 | -75 | -2.3% | 531,400 |
| 2024/12/10 | 3,245 | 3,250 | 3,150 | 3,220 | -35 | -1.1% | 723,500 |
| 2024/12/09 | 3,310 | 3,355 | 3,255 | 3,255 | ±0 | ±0% | 618,100 |
| 2024/12/06 | 3,295 | 3,370 | 3,240 | 3,255 | -30 | -0.9% | 509,700 |
| 2024/12/05 | 3,255 | 3,360 | 3,255 | 3,285 | -15 | -0.5% | 639,600 |
| 2024/12/04 | 3,365 | 3,375 | 3,260 | 3,300 | -125 | -3.6% | 1,059,100 |
| 2024/12/03 | 3,270 | 3,475 | 3,215 | 3,425 | +105 | +3.2% | 1,719,100 |
| 2024/12/02 | 3,310 | 3,395 | 3,275 | 3,320 | +20 | +0.6% | 1,393,800 |
| 2024/11/29 | 3,025 | 3,300 | 3,005 | 3,300 | +230 | +7.5% | 1,555,100 |
| 2024/11/28 | 2,964 | 3,115 | 2,954 | 3,070 | +117 | +4% | 1,150,200 |
| 2024/11/27 | 2,822 | 2,968 | 2,796 | 2,953 | +145 | +5.2% | 1,506,000 |
| 2024/11/26 | 2,803 | 2,848 | 2,748 | 2,808 | +10 | +0.4% | 854,600 |
| 2024/11/25 | 2,843 | 2,884 | 2,798 | 2,798 | -16 | -0.6% | 862,300 |
| 2024/11/22 | 2,831 | 2,862 | 2,791 | 2,814 | -36 | -1.3% | 656,600 |
| 2024/11/21 | 2,796 | 2,857 | 2,741 | 2,850 | +65 | +2.3% | 938,800 |
| 2024/11/20 | 2,816 | 2,912 | 2,747 | 2,785 | -50 | -1.8% | 1,321,100 |
| 2024/11/19 | 2,727 | 2,883 | 2,727 | 2,835 | +112 | +4.1% | 1,380,300 |
| 2024/11/18 | 2,993 | 3,020 | 2,667 | 2,723 | -322 | -10.6% | 3,237,200 |
| 2024/11/15 | 3,150 | 3,230 | 2,927 | 3,045 | -35 | -1.1% | 2,507,400 |
| 2024/11/14 | 3,130 | 3,185 | 3,020 | 3,080 | +75 | +2.5% | 1,628,300 |
| 2024/11/13 | 3,030 | 3,100 | 2,988 | 3,005 | -95 | -3.1% | 889,200 |
| 2024/11/12 | 3,095 | 3,160 | 3,080 | 3,100 | +65 | +2.1% | 920,200 |
| 2024/11/11 | 3,005 | 3,045 | 2,974 | 3,035 | +25 | +0.8% | 547,800 |
| 2024/11/08 | 2,961 | 3,035 | 2,936 | 3,010 | +79 | +2.7% | 777,700 |
| 2024/11/07 | 3,055 | 3,070 | 2,913 | 2,931 | -89 | -2.9% | 1,060,300 |
| 2024/11/06 | 2,984 | 3,065 | 2,975 | 3,020 | +43 | +1.4% | 774,900 |
| 2024/11/05 | 3,030 | 3,060 | 2,976 | 2,977 | -48 | -1.6% | 552,400 |
| 2024/11/01 | 3,020 | 3,040 | 2,961 | 3,025 | -65 | -2.1% | 728,700 |
| 2024/10/31 | 3,040 | 3,095 | 3,010 | 3,090 | +40 | +1.3% | 441,000 |
| 2024/10/30 | 3,020 | 3,135 | 2,993 | 3,050 | +30 | +1% | 867,300 |
| 2024/10/29 | 2,962 | 3,030 | 2,945 | 3,020 | +58 | +2% | 812,400 |
| 2024/10/28 | 2,802 | 2,962 | 2,800 | 2,962 | +163 | +5.8% | 1,074,800 |
| 2024/10/25 | 2,755 | 2,819 | 2,731 | 2,799 | ±0 | ±0% | 999,400 |
| 2024/10/24 | 2,861 | 2,875 | 2,751 | 2,799 | -101 | -3.5% | 1,445,600 |
| 2024/10/23 | 3,005 | 3,060 | 2,875 | 2,900 | -80 | -2.7% | 1,343,000 |
| 2024/10/22 | 3,005 | 3,005 | 2,918 | 2,980 | -70 | -2.3% | 1,099,900 |
| 2024/10/21 | 2,918 | 3,065 | 2,910 | 3,050 | +108 | +3.7% | 830,500 |
| 2024/10/18 | 2,952 | 2,982 | 2,902 | 2,942 | -28 | -0.9% | 622,100 |
| 2024/10/17 | 2,977 | 3,045 | 2,941 | 2,970 | -4 | -0.1% | 985,000 |
| 2024/10/16 | 2,860 | 2,986 | 2,835 | 2,974 | +87 | +3% | 780,200 |
| 2024/10/15 | 2,897 | 2,925 | 2,825 | 2,887 | +30 | +1.1% | 824,600 |
| 2024/10/11 | 2,840 | 2,878 | 2,818 | 2,857 | +4 | +0.1% | 623,700 |
101～
150
件表示中 / 3707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 | 410,500円 | +21.7% | +999.9% | 0.00% | 17.20倍 | 5.69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 |
| サンバイオ | 322,000円 | - | - | 0.00% | - | 149.14倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| サワイＧＨＤ | 185,100円 | +5.9% | +24.5% | 2.97% | 12.29倍 | 1.16倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| キッセイ薬 | 389,000円 | +3.6% | +6.1% | 3.08% | 13.10倍 | 0.77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 |
| 鳥居薬 | 634,000円 | +7.1% | -35.0% | 0.00% | 52.43倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
