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 |
|---|---|---|---|---|---|---|---|
| 2018/03/29 | 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 |
| 2018/03/16 | 555 | 557 | 538 | 539 | -9 | -1.6% | 2,257,000 |
| 2018/03/15 | 561 | 569 | 546 | 548 | -12 | -2.1% | 2,818,000 |
| 2018/03/14 | 545 | 560 | 542 | 560 | +5 | +0.9% | 2,687,000 |
| 2018/03/13 | 535 | 557 | 532 | 555 | +15 | +2.8% | 3,339,000 |
| 2018/03/12 | 560 | 566 | 528 | 540 | -20 | -3.6% | 4,648,000 |
| 2018/03/09 | 561 | 586 | 552 | 560 | +14 | +2.6% | 5,571,000 |
| 2018/03/08 | 538 | 552 | 535 | 546 | +14 | +2.6% | 2,867,000 |
| 2018/03/07 | 550 | 552 | 526 | 532 | -3 | -0.6% | 4,216,000 |
| 2018/03/06 | 539 | 548 | 527 | 535 | +26 | +5.1% | 4,798,000 |
| 2018/03/05 | 566 | 570 | 505 | 509 | -57 | -10.1% | 8,975,000 |
| 2018/03/02 | 553 | 574 | 553 | 566 | -17 | -2.9% | 4,724,000 |
| 2018/03/01 | 608 | 610 | 582 | 583 | -32 | -5.2% | 5,217,000 |
| 2018/02/28 | 601 | 620 | 601 | 615 | +6 | +1% | 2,296,000 |
| 2018/02/27 | 636 | 638 | 608 | 609 | -25 | -3.9% | 2,996,000 |
| 2018/02/26 | 631 | 641 | 625 | 634 | +10 | +1.6% | 2,313,000 |
| 2018/02/23 | 625 | 634 | 610 | 624 | -2 | -0.3% | 4,126,000 |
| 2018/02/22 | 643 | 647 | 622 | 626 | -26 | -4% | 4,626,000 |
| 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 |
1801～
1850
件表示中 / 3761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 | 284,000円 | +21.7% | +999.9% | 0.00% | 13.08倍 | 4.33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 |
| 鳥居薬 | 634,000円 | +7.1% | -35.0% | 0.00% | 52.43倍 | 1.46倍 |
|
ＪＴ傘下。皮膚疾患や腎・透析、花粉症薬などアレルゲン領域に強み。塩野義製薬がＴＯＢ実施 |
| 科研薬 | 390,000円 | -6.4% | -71.8% | 4.87% | 43.43倍 | 0.97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 | 301,000円 | +7.9% | -3.3% | 2.66% | 8.37倍 | 0.86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 | 321,000円 | +5.1% | -7.0% | 2.49% | 21.07倍 | 0.87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
