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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 508 | 515 | 500 | 503 | +2 | +0.4% | 1,586,000 |
| 2018/06/15 | 510 | 512 | 499 | 501 | -2 | -0.4% | 1,004,000 |
| 2018/06/14 | 517 | 521 | 502 | 503 | -6 | -1.2% | 1,498,000 |
| 2018/06/13 | 504 | 516 | 500 | 509 | +9 | +1.8% | 1,591,000 |
| 2018/06/12 | 479 | 511 | 479 | 500 | +24 | +5% | 3,070,000 |
| 2018/06/11 | 471 | 480 | 470 | 476 | +3 | +0.6% | 1,132,000 |
| 2018/06/08 | 470 | 477 | 466 | 473 | +8 | +1.7% | 1,270,000 |
| 2018/06/07 | 468 | 481 | 464 | 465 | +11 | +2.4% | 2,585,000 |
| 2018/06/06 | 452 | 464 | 450 | 454 | -6 | -1.3% | 1,142,000 |
| 2018/06/05 | 456 | 464 | 450 | 460 | +2 | +0.4% | 1,359,000 |
| 2018/06/04 | 459 | 461 | 453 | 458 | +2 | +0.4% | 921,000 |
| 2018/06/01 | 451 | 461 | 451 | 456 | -1 | -0.2% | 1,060,000 |
| 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 |
1601～
1650
件表示中 / 3615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 | 310,500円 | +52.1% | +23.3% | 0.00% | 22.06倍 | 4.23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 | 414,000円 | +14.5% | -2.3% | 2.17% | 15.15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 | 323,000円 | +15.0% | -7.3% | 1.86% | 10.60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 |
| 鳥居薬 | 466,500円 | +12.0% | +28.1% | 2.57% | 25.71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 | 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
