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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 641 | 652 | 631 | 642 | +1 | +0.2% | 2,688,000 |
| 2017/07/10 | 660 | 660 | 634 | 641 | -14 | -2.1% | 2,538,000 |
| 2017/07/07 | 621 | 660 | 617 | 655 | +24 | +3.8% | 4,916,000 |
| 2017/07/06 | 623 | 636 | 605 | 631 | +8 | +1.3% | 3,036,000 |
| 2017/07/05 | 619 | 636 | 610 | 623 | +7 | +1.1% | 4,185,000 |
| 2017/07/04 | 666 | 666 | 604 | 616 | -42 | -6.4% | 6,588,000 |
| 2017/07/03 | 663 | 689 | 653 | 658 | -5 | -0.8% | 7,768,000 |
| 2017/06/30 | 643 | 663 | 638 | 663 | -1 | -0.2% | 4,246,000 |
| 2017/06/29 | 651 | 672 | 635 | 664 | +23 | +3.6% | 6,218,000 |
| 2017/06/28 | 645 | 665 | 627 | 641 | -17 | -2.6% | 4,942,000 |
| 2017/06/27 | 618 | 660 | 606 | 658 | +37 | +6% | 8,685,000 |
| 2017/06/26 | 633 | 644 | 605 | 621 | +5 | +0.8% | 6,036,000 |
| 2017/06/23 | 656 | 670 | 574 | 616 | -38 | -5.8% | 17,384,000 |
| 2017/06/22 | 667 | 698 | 646 | 654 | -33 | -4.8% | 18,451,000 |
| 2017/06/21 | 610 | 688 | 610 | 687 | +69 | +11.2% | 42,365,000 |
| 2017/06/20 | 710 | 724 | 609 | 618 | -53 | -7.9% | 65,128,000 |
| 2017/06/19 | 601 | 671 | 587 | 671 | +100 | +17.5% | 33,124,000 |
| 2017/06/16 | 527 | 571 | 508 | 571 | +80 | +16.3% | 31,389,000 |
| 2017/06/15 | 455 | 494 | 442 | 491 | +52 | +11.8% | 21,068,000 |
| 2017/06/14 | 412 | 485 | 411 | 439 | +34 | +8.4% | 41,644,000 |
| 2017/06/13 | 404 | 409 | 400 | 405 | +4 | +1% | 5,713,000 |
| 2017/06/12 | 403 | 410 | 399 | 401 | -2 | -0.5% | 4,614,000 |
| 2017/06/09 | 405 | 410 | 397 | 403 | +2 | +0.5% | 4,071,000 |
| 2017/06/08 | 409 | 420 | 399 | 401 | -15 | -3.6% | 4,500,000 |
| 2017/06/07 | 394 | 419 | 389 | 416 | +18 | +4.5% | 4,007,000 |
| 2017/06/06 | 405 | 405 | 398 | 398 | -9 | -2.2% | 2,438,000 |
| 2017/06/05 | 412 | 415 | 406 | 407 | -2 | -0.5% | 2,032,000 |
| 2017/06/02 | 414 | 414 | 406 | 409 | -3 | -0.7% | 2,158,000 |
| 2017/06/01 | 411 | 435 | 407 | 412 | +1 | +0.2% | 9,207,000 |
| 2017/05/31 | 410 | 414 | 400 | 411 | -1 | -0.2% | 3,106,000 |
| 2017/05/30 | 404 | 414 | 397 | 412 | +6 | +1.5% | 4,271,000 |
| 2017/05/29 | 418 | 422 | 405 | 406 | -12 | -2.9% | 3,506,000 |
| 2017/05/26 | 422 | 430 | 414 | 418 | -5 | -1.2% | 3,583,000 |
| 2017/05/25 | 430 | 435 | 419 | 423 | -4 | -0.9% | 3,821,000 |
| 2017/05/24 | 438 | 446 | 426 | 427 | -16 | -3.6% | 4,106,000 |
| 2017/05/23 | 430 | 455 | 415 | 443 | +13 | +3% | 6,951,000 |
| 2017/05/22 | 439 | 441 | 427 | 430 | -9 | -2.1% | 3,553,000 |
| 2017/05/19 | 462 | 465 | 437 | 439 | -18 | -3.9% | 4,293,000 |
| 2017/05/18 | 455 | 467 | 455 | 457 | -12 | -2.6% | 2,539,000 |
| 2017/05/17 | 472 | 477 | 462 | 469 | -11 | -2.3% | 3,060,000 |
| 2017/05/16 | 497 | 508 | 472 | 480 | -37 | -7.2% | 6,049,000 |
| 2017/05/15 | 495 | 523 | 483 | 517 | +26 | +5.3% | 4,700,000 |
| 2017/05/12 | 480 | 493 | 476 | 491 | +7 | +1.4% | 3,205,000 |
| 2017/05/11 | 500 | 501 | 477 | 484 | -11 | -2.2% | 4,091,000 |
| 2017/05/10 | 489 | 509 | 469 | 495 | +6 | +1.2% | 7,487,000 |
| 2017/05/09 | 510 | 534 | 483 | 489 | -25 | -4.9% | 12,328,000 |
| 2017/05/08 | 465 | 526 | 458 | 514 | +67 | +15% | 18,479,000 |
| 2017/05/02 | 457 | 460 | 443 | 447 | -11 | -2.4% | 4,673,000 |
| 2017/05/01 | 435 | 464 | 427 | 458 | +11 | +2.5% | 8,264,000 |
| 2017/04/28 | 485 | 496 | 445 | 447 | -32 | -6.7% | 9,035,000 |
1901～
1950
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 | 223,800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 | 233,000円 | +14.2% | +41.0% | 1.97% | 11.41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 | 312,000円 | +3.0% | +27.5% | 2.56% | 19.75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 | 150,000円 | +3.2% | +4.5% | 3.47% | 17.23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 | 223,100円 | +0.4% | -8.4% | 2.38% | 28.64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
