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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 594 | 608 | 582 | 606 | +16 | +2.7% | 5,238,000 |
| 2017/12/06 | 610 | 614 | 584 | 590 | -23 | -3.8% | 6,205,000 |
| 2017/12/05 | 595 | 614 | 581 | 613 | +15 | +2.5% | 5,702,000 |
| 2017/12/04 | 601 | 633 | 592 | 598 | +7 | +1.2% | 12,188,000 |
| 2017/12/01 | 588 | 612 | 573 | 591 | +8 | +1.4% | 9,882,000 |
| 2017/11/30 | 559 | 585 | 548 | 583 | +23 | +4.1% | 6,911,000 |
| 2017/11/29 | 545 | 560 | 541 | 560 | +16 | +2.9% | 4,176,000 |
| 2017/11/28 | 567 | 569 | 540 | 544 | -21 | -3.7% | 5,958,000 |
| 2017/11/27 | 575 | 589 | 563 | 565 | -5 | -0.9% | 6,456,000 |
| 2017/11/24 | 553 | 574 | 549 | 570 | +18 | +3.3% | 6,262,000 |
| 2017/11/22 | 551 | 556 | 537 | 552 | +2 | +0.4% | 4,638,000 |
| 2017/11/21 | 561 | 565 | 543 | 550 | -10 | -1.8% | 5,240,000 |
| 2017/11/20 | 542 | 569 | 540 | 560 | +15 | +2.8% | 8,071,000 |
| 2017/11/17 | 533 | 550 | 524 | 545 | +22 | +4.2% | 8,412,000 |
| 2017/11/16 | 506 | 531 | 506 | 523 | +17 | +3.4% | 6,078,000 |
| 2017/11/15 | 517 | 537 | 501 | 506 | -16 | -3.1% | 10,737,000 |
| 2017/11/14 | 525 | 586 | 510 | 522 | +7 | +1.4% | 28,638,000 |
| 2017/11/13 | 506 | 536 | 486 | 515 | +25 | +5.1% | 12,997,000 |
| 2017/11/10 | 478 | 495 | 474 | 490 | +6 | +1.2% | 3,663,000 |
| 2017/11/09 | 492 | 503 | 475 | 484 | -5 | -1% | 4,645,000 |
| 2017/11/08 | 496 | 501 | 483 | 489 | -15 | -3% | 4,331,000 |
| 2017/11/07 | 485 | 510 | 477 | 504 | +21 | +4.3% | 5,736,000 |
| 2017/11/06 | 470 | 498 | 466 | 483 | +12 | +2.5% | 5,937,000 |
| 2017/11/02 | 507 | 509 | 464 | 471 | -36 | -7.1% | 8,605,000 |
| 2017/11/01 | 520 | 543 | 497 | 507 | -20 | -3.8% | 11,661,000 |
| 2017/10/31 | 480 | 530 | 476 | 527 | +42 | +8.7% | 10,217,000 |
| 2017/10/30 | 491 | 505 | 476 | 485 | -2 | -0.4% | 7,605,000 |
| 2017/10/27 | 463 | 505 | 463 | 487 | +22 | +4.7% | 11,642,000 |
| 2017/10/26 | 441 | 482 | 439 | 465 | +25 | +5.7% | 8,937,000 |
| 2017/10/25 | 436 | 448 | 434 | 440 | +5 | +1.1% | 3,233,000 |
| 2017/10/24 | 455 | 458 | 427 | 435 | -23 | -5% | 5,542,000 |
| 2017/10/23 | 468 | 468 | 446 | 458 | +5 | +1.1% | 4,958,000 |
| 2017/10/20 | 432 | 465 | 429 | 453 | +22 | +5.1% | 7,099,000 |
| 2017/10/19 | 422 | 437 | 418 | 431 | +16 | +3.9% | 4,580,000 |
| 2017/10/18 | 445 | 452 | 412 | 415 | -38 | -8.4% | 7,746,000 |
| 2017/10/17 | 417 | 476 | 415 | 453 | +37 | +8.9% | 11,147,000 |
| 2017/10/16 | 413 | 424 | 410 | 416 | +3 | +0.7% | 2,577,000 |
| 2017/10/13 | 414 | 416 | 407 | 413 | -1 | -0.2% | 2,559,000 |
| 2017/10/12 | 412 | 427 | 410 | 414 | +7 | +1.7% | 4,535,000 |
| 2017/10/11 | 410 | 417 | 405 | 407 | -5 | -1.2% | 3,770,000 |
| 2017/10/10 | 420 | 432 | 407 | 412 | -6 | -1.4% | 6,916,000 |
| 2017/10/06 | 442 | 445 | 414 | 418 | -23 | -5.2% | 6,297,000 |
| 2017/10/05 | 444 | 468 | 429 | 441 | -5 | -1.1% | 8,083,000 |
| 2017/10/04 | 474 | 487 | 442 | 446 | -25 | -5.3% | 8,746,000 |
| 2017/10/03 | 518 | 521 | 467 | 471 | -52 | -9.9% | 15,763,000 |
| 2017/10/02 | 450 | 545 | 450 | 523 | +58 | +12.5% | 31,103,000 |
| 2017/09/29 | 411 | 478 | 408 | 465 | +60 | +14.8% | 19,374,000 |
| 2017/09/28 | 418 | 420 | 403 | 405 | -13 | -3.1% | 3,178,000 |
| 2017/09/27 | 400 | 419 | 400 | 418 | +15 | +3.7% | 2,358,000 |
| 2017/09/26 | 403 | 408 | 398 | 403 | -3 | -0.7% | 2,043,000 |
1801～
1850
件表示中 / 3687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 | 223,700円 | +21.7% | +999.9% | 0.00% | 9.32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 | 232,500円 | +14.2% | +41.0% | 1.98% | 11.39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 | 311,000円 | +3.0% | +27.5% | 2.57% | 19.69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 | +8.8% | +99.9% | 3.48% | 9.54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 | 225,100円 | +0.4% | -8.4% | 2.35% | 28.90倍 | 1.63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
