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 |
|---|---|---|---|---|---|---|---|
| 2018/05/31 | 464 | 468 | 447 | 457 | -2 | -0.4% | 2,080,000 |
| 2018/05/30 | 465 | 472 | 457 | 459 | -16 | -3.4% | 1,927,000 |
| 2018/05/29 | 481 | 483 | 464 | 475 | -4 | -0.8% | 1,723,000 |
| 2018/05/28 | 485 | 493 | 479 | 479 | -3 | -0.6% | 1,291,000 |
| 2018/05/25 | 501 | 504 | 480 | 482 | -19 | -3.8% | 2,258,000 |
| 2018/05/24 | 509 | 511 | 501 | 501 | -9 | -1.8% | 946,000 |
| 2018/05/23 | 512 | 519 | 507 | 510 | -2 | -0.4% | 1,333,000 |
| 2018/05/22 | 503 | 513 | 499 | 512 | +11 | +2.2% | 1,890,000 |
| 2018/05/21 | 498 | 504 | 496 | 501 | +1 | +0.2% | 1,435,000 |
| 2018/05/18 | 505 | 512 | 498 | 500 | -10 | -2% | 1,550,000 |
| 2018/05/17 | 503 | 512 | 498 | 510 | +9 | +1.8% | 1,487,000 |
| 2018/05/16 | 510 | 515 | 495 | 501 | -9 | -1.8% | 1,990,000 |
| 2018/05/15 | 515 | 527 | 504 | 510 | +1 | +0.2% | 2,294,000 |
| 2018/05/14 | 528 | 560 | 509 | 509 | -29 | -5.4% | 5,029,000 |
| 2018/05/11 | 537 | 547 | 529 | 538 | +1 | +0.2% | 1,350,000 |
| 2018/05/10 | 551 | 556 | 536 | 537 | -12 | -2.2% | 1,560,000 |
| 2018/05/09 | 553 | 558 | 546 | 549 | -5 | -0.9% | 1,692,000 |
| 2018/05/08 | 538 | 563 | 528 | 554 | +17 | +3.2% | 3,289,000 |
| 2018/05/07 | 526 | 546 | 523 | 537 | +7 | +1.3% | 1,282,000 |
| 2018/05/02 | 542 | 551 | 523 | 530 | -14 | -2.6% | 2,804,000 |
| 2018/05/01 | 527 | 545 | 524 | 544 | +19 | +3.6% | 1,931,000 |
| 2018/04/27 | 519 | 534 | 515 | 525 | +5 | +1% | 2,220,000 |
| 2018/04/26 | 505 | 521 | 500 | 520 | +15 | +3% | 2,218,000 |
| 2018/04/25 | 512 | 525 | 500 | 505 | +3 | +0.6% | 3,515,000 |
| 2018/04/24 | 497 | 506 | 492 | 502 | +8 | +1.6% | 1,391,000 |
| 2018/04/23 | 495 | 495 | 484 | 494 | +1 | +0.2% | 1,547,000 |
| 2018/04/20 | 475 | 502 | 472 | 493 | +19 | +4% | 2,815,000 |
| 2018/04/19 | 481 | 485 | 471 | 474 | -6 | -1.3% | 1,469,000 |
| 2018/04/18 | 481 | 494 | 474 | 480 | -7 | -1.4% | 1,576,000 |
| 2018/04/17 | 484 | 494 | 458 | 487 | -2 | -0.4% | 4,476,000 |
| 2018/04/16 | 506 | 508 | 482 | 489 | -15 | -3% | 2,620,000 |
| 2018/04/13 | 501 | 509 | 494 | 504 | +5 | +1% | 2,067,000 |
| 2018/04/12 | 506 | 519 | 498 | 499 | -12 | -2.3% | 2,407,000 |
| 2018/04/11 | 532 | 534 | 511 | 511 | -9 | -1.7% | 2,511,000 |
| 2018/04/10 | 522 | 528 | 515 | 520 | -7 | -1.3% | 1,518,000 |
| 2018/04/09 | 518 | 528 | 512 | 527 | +4 | +0.8% | 1,744,000 |
| 2018/04/06 | 522 | 529 | 515 | 523 | ±0 | ±0% | 2,086,000 |
| 2018/04/05 | 517 | 525 | 511 | 523 | +10 | +1.9% | 1,983,000 |
| 2018/04/04 | 547 | 548 | 512 | 513 | -28 | -5.2% | 3,542,000 |
| 2018/04/03 | 530 | 549 | 528 | 541 | +1 | +0.2% | 2,844,000 |
| 2018/04/02 | 526 | 544 | 523 | 540 | +18 | +3.4% | 2,649,000 |
| 2018/03/30 | 516 | 525 | 501 | 522 | +7 | +1.4% | 3,113,000 |
| 2018/03/29 | 521 | 535 | 507 | 515 | +1 | +0.2% | 3,918,000 |
| 2018/03/28 | 487 | 517 | 487 | 514 | +18 | +3.6% | 3,088,000 |
| 2018/03/27 | 513 | 520 | 492 | 496 | -2 | -0.4% | 3,076,000 |
| 2018/03/26 | 507 | 509 | 470 | 498 | -19 | -3.7% | 5,936,000 |
| 2018/03/23 | 522 | 537 | 517 | 517 | -32 | -5.8% | 3,149,000 |
| 2018/03/22 | 535 | 551 | 532 | 549 | +13 | +2.4% | 2,237,000 |
| 2018/03/20 | 527 | 539 | 525 | 536 | -5 | -0.9% | 1,760,000 |
| 2018/03/19 | 529 | 542 | 512 | 541 | +2 | +0.4% | 3,118,000 |
1551～
1600
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
