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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 663 | 668 | 649 | 652 | -15 | -2.2% | 3,788,000 |
| 2018/02/20 | 660 | 682 | 655 | 667 | +17 | +2.6% | 5,525,000 |
| 2018/02/19 | 650 | 667 | 639 | 650 | ±0 | ±0% | 4,500,000 |
| 2018/02/16 | 675 | 686 | 648 | 650 | -26 | -3.8% | 6,499,000 |
| 2018/02/15 | 655 | 687 | 636 | 676 | +24 | +3.7% | 8,395,000 |
| 2018/02/14 | 647 | 677 | 616 | 652 | +45 | +7.4% | 12,887,000 |
| 2018/02/13 | 675 | 678 | 607 | 607 | -64 | -9.5% | 12,749,000 |
| 2018/02/09 | 630 | 674 | 627 | 671 | +1 | +0.1% | 7,697,000 |
| 2018/02/08 | 637 | 673 | 635 | 670 | +49 | +7.9% | 7,265,000 |
| 2018/02/07 | 660 | 679 | 612 | 621 | +21 | +3.5% | 10,623,000 |
| 2018/02/06 | 677 | 701 | 566 | 600 | -116 | -16.2% | 20,064,000 |
| 2018/02/05 | 690 | 722 | 684 | 716 | -3 | -0.4% | 7,419,000 |
| 2018/02/02 | 755 | 777 | 719 | 719 | -42 | -5.5% | 10,495,000 |
| 2018/02/01 | 725 | 761 | 720 | 761 | +43 | +6% | 8,607,000 |
| 2018/01/31 | 693 | 729 | 692 | 718 | +12 | +1.7% | 4,211,000 |
| 2018/01/30 | 715 | 730 | 689 | 706 | -15 | -2.1% | 5,660,000 |
| 2018/01/29 | 734 | 737 | 717 | 721 | -6 | -0.8% | 3,817,000 |
| 2018/01/26 | 705 | 741 | 701 | 727 | +27 | +3.9% | 7,848,000 |
| 2018/01/25 | 707 | 718 | 693 | 700 | -10 | -1.4% | 3,731,000 |
| 2018/01/24 | 688 | 714 | 686 | 710 | +19 | +2.7% | 6,007,000 |
| 2018/01/23 | 700 | 702 | 685 | 691 | -3 | -0.4% | 3,181,000 |
| 2018/01/22 | 669 | 701 | 669 | 694 | +18 | +2.7% | 5,213,000 |
| 2018/01/19 | 679 | 681 | 658 | 676 | -3 | -0.4% | 5,160,000 |
| 2018/01/18 | 695 | 702 | 674 | 679 | -10 | -1.5% | 5,039,000 |
| 2018/01/17 | 682 | 692 | 646 | 689 | -3 | -0.4% | 9,883,000 |
| 2018/01/16 | 730 | 736 | 685 | 692 | -39 | -5.3% | 9,541,000 |
| 2018/01/15 | 694 | 743 | 685 | 731 | +40 | +5.8% | 10,139,000 |
| 2018/01/12 | 703 | 705 | 675 | 691 | ±0 | ±0% | 5,215,000 |
| 2018/01/11 | 696 | 712 | 677 | 691 | -14 | -2% | 8,265,000 |
| 2018/01/10 | 670 | 709 | 666 | 705 | +43 | +6.5% | 9,611,000 |
| 2018/01/09 | 660 | 686 | 644 | 662 | +25 | +3.9% | 10,423,000 |
| 2018/01/05 | 605 | 644 | 598 | 637 | +36 | +6% | 9,281,000 |
| 2018/01/04 | 602 | 608 | 594 | 601 | +8 | +1.3% | 4,002,000 |
| 2017/12/29 | 585 | 597 | 578 | 593 | +8 | +1.4% | 4,308,000 |
| 2017/12/28 | 598 | 603 | 582 | 585 | -6 | -1% | 4,852,000 |
| 2017/12/27 | 573 | 597 | 571 | 591 | +16 | +2.8% | 5,756,000 |
| 2017/12/26 | 563 | 591 | 560 | 575 | +12 | +2.1% | 5,874,000 |
| 2017/12/25 | 553 | 569 | 539 | 563 | +10 | +1.8% | 4,260,000 |
| 2017/12/22 | 526 | 553 | 522 | 553 | +21 | +3.9% | 4,786,000 |
| 2017/12/21 | 542 | 546 | 526 | 532 | -13 | -2.4% | 3,243,000 |
| 2017/12/20 | 541 | 553 | 540 | 545 | +2 | +0.4% | 2,372,000 |
| 2017/12/19 | 559 | 566 | 537 | 543 | -12 | -2.2% | 4,360,000 |
| 2017/12/18 | 563 | 571 | 524 | 555 | -13 | -2.3% | 9,493,000 |
| 2017/12/15 | 571 | 581 | 566 | 568 | -9 | -1.6% | 2,933,000 |
| 2017/12/14 | 578 | 581 | 561 | 577 | -1 | -0.2% | 4,229,000 |
| 2017/12/13 | 571 | 578 | 568 | 578 | +6 | +1% | 2,488,000 |
| 2017/12/12 | 597 | 598 | 563 | 572 | -26 | -4.3% | 6,928,000 |
| 2017/12/11 | 595 | 605 | 593 | 598 | +1 | +0.2% | 3,228,000 |
| 2017/12/08 | 611 | 611 | 596 | 597 | -9 | -1.5% | 3,297,000 |
| 2017/12/07 | 594 | 608 | 582 | 606 | +16 | +2.7% | 5,238,000 |
1751～
1800
件表示中 / 3686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 | 223,600円 | +21.7% | +999.9% | 0.00% | 9.31倍 | 3.08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 |
| ゼリア新薬 | 232,100円 | +14.2% | +41.0% | 1.98% | 11.37倍 | 1.16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 |
| 持田薬 | 309,000円 | +3.0% | +27.5% | 2.59% | 19.56倍 | 0.85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 |
| 杏林製薬 | 149,500円 | +3.2% | +4.5% | 3.48% | 17.18倍 | 0.66倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| 栄研化 | 223,800円 | +0.4% | -8.4% | 2.37% | 28.73倍 | 1.62倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割。尿検査（ウロ）、遺伝子検査も育成 |
市場注目の銘柄
チャート関連のコラム
