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 |
|---|---|---|---|---|---|---|---|
| 2011/08/08 | 30 | 31 | 29 | 29 | -2 | -6.5% | 1,006,000 |
| 2011/08/05 | 29 | 31 | 29 | 31 | -1 | -3.1% | 2,012,000 |
| 2011/08/04 | 32 | 32 | 31 | 32 | ±0 | ±0% | 1,122,000 |
| 2011/08/03 | 32 | 37 | 30 | 32 | +2 | +6.7% | 11,349,000 |
| 2011/08/02 | 29 | 31 | 29 | 30 | +1 | +3.4% | 325,000 |
| 2011/08/01 | 28 | 30 | 28 | 29 | ±0 | ±0% | 314,000 |
| 2011/07/29 | 29 | 29 | 28 | 29 | -1 | -3.3% | 291,000 |
| 2011/07/28 | 30 | 30 | 29 | 30 | ±0 | ±0% | 1,094,000 |
| 2011/07/27 | 30 | 30 | 30 | 30 | ±0 | ±0% | 324,000 |
| 2011/07/26 | 30 | 31 | 29 | 30 | ±0 | ±0% | 255,000 |
| 2011/07/25 | 31 | 31 | 29 | 30 | -1 | -3.2% | 522,000 |
| 2011/07/22 | 30 | 31 | 29 | 31 | +1 | +3.3% | 1,164,000 |
| 2011/07/21 | 33 | 34 | 30 | 30 | -4 | -11.8% | 2,943,000 |
| 2011/07/20 | 30 | 34 | 29 | 34 | +4 | +13.3% | 3,482,000 |
| 2011/07/19 | 29 | 30 | 29 | 30 | ±0 | ±0% | 509,000 |
| 2011/07/15 | 29 | 30 | 28 | 30 | ±0 | ±0% | 878,000 |
| 2011/07/14 | 29 | 31 | 28 | 30 | +2 | +7.1% | 4,098,000 |
| 2011/07/13 | 26 | 28 | 26 | 28 | +1 | +3.7% | 1,071,000 |
| 2011/07/12 | 27 | 27 | 25 | 27 | ±0 | ±0% | 1,241,000 |
| 2011/07/11 | 26 | 27 | 26 | 27 | +1 | +3.8% | 1,160,000 |
| 2011/07/08 | 27 | 27 | 25 | 26 | ±0 | ±0% | 971,000 |
| 2011/07/07 | 26 | 27 | 25 | 26 | +1 | +4% | 572,000 |
| 2011/07/06 | 26 | 26 | 25 | 25 | -1 | -3.8% | 309,000 |
| 2011/07/05 | 26 | 26 | 25 | 26 | ±0 | ±0% | 297,000 |
| 2011/07/04 | 25 | 26 | 25 | 26 | +1 | +4% | 310,000 |
| 2011/07/01 | 25 | 26 | 25 | 25 | ±0 | ±0% | 120,000 |
| 2011/06/30 | 26 | 26 | 25 | 25 | -1 | -3.8% | 629,000 |
| 2011/06/29 | 26 | 27 | 26 | 26 | ±0 | ±0% | 174,000 |
| 2011/06/28 | 25 | 28 | 25 | 26 | +1 | +4% | 1,005,000 |
| 2011/06/27 | 26 | 26 | 25 | 25 | -1 | -3.8% | 125,000 |
| 2011/06/24 | 25 | 26 | 25 | 26 | +1 | +4% | 176,000 |
| 2011/06/23 | 26 | 26 | 25 | 25 | ±0 | ±0% | 25,000 |
| 2011/06/22 | 25 | 26 | 25 | 25 | -1 | -3.8% | 277,000 |
| 2011/06/21 | 25 | 26 | 24 | 26 | +1 | +4% | 657,000 |
| 2011/06/20 | 26 | 26 | 25 | 25 | -1 | -3.8% | 260,000 |
| 2011/06/17 | 26 | 26 | 25 | 26 | -1 | -3.7% | 281,000 |
| 2011/06/16 | 26 | 27 | 26 | 27 | ±0 | ±0% | 224,000 |
| 2011/06/15 | 26 | 27 | 26 | 27 | +1 | +3.8% | 394,000 |
| 2011/06/14 | 26 | 27 | 25 | 26 | ±0 | ±0% | 782,000 |
| 2011/06/13 | 26 | 27 | 26 | 26 | -1 | -3.7% | 1,217,000 |
| 2011/06/10 | 26 | 27 | 26 | 27 | +1 | +3.8% | 84,000 |
| 2011/06/09 | 26 | 27 | 26 | 26 | -1 | -3.7% | 98,000 |
| 2011/06/08 | 27 | 27 | 26 | 27 | ±0 | ±0% | 549,000 |
| 2011/06/07 | 27 | 27 | 26 | 27 | +1 | +3.8% | 132,000 |
| 2011/06/06 | 27 | 27 | 26 | 26 | ±0 | ±0% | 370,000 |
| 2011/06/03 | 27 | 27 | 26 | 26 | -1 | -3.7% | 202,000 |
| 2011/06/02 | 27 | 28 | 26 | 27 | -1 | -3.6% | 936,000 |
| 2011/06/01 | 28 | 28 | 27 | 28 | +1 | +3.7% | 326,000 |
| 2011/05/31 | 28 | 28 | 26 | 27 | -2 | -6.9% | 1,587,000 |
| 2011/05/30 | 26 | 30 | 26 | 29 | +4 | +16% | 2,946,000 |
3151～
3200
件表示中 / 3482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 | 246,000円 | +52.1% | +23.3% | 0.00% | 17.42倍 | 3.64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 |
| 住友ファーマ | 35,200円 | +7.5% | - | 0.00% | - | 0.90倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
| ネクセラファーマ | 150,700円 | +150.7% | - | 0.00% | 38.71倍 | 2.03倍 |
|
創薬ベンチャー老舗。買収で成長。英国の創薬事業に日本が柱の後期治験・製造販売事業加わる |
| 持田薬 | 307,000円 | +3.0% | +27.5% | 2.61% | 19.44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 | 169,700円 | +3.2% | +4.5% | 3.06% | 19.50倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
