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 |
|---|---|---|---|---|---|---|---|
| 2011/09/16 | 165 | 215 | 164 | 179 | +9 | +5.3% | 19,654,000 |
| 2011/09/15 | 125 | 173 | 122 | 170 | +43 | +33.9% | 18,204,000 |
| 2011/09/14 | 135 | 136 | 126 | 127 | -4 | -3.1% | 9,663,000 |
| 2011/09/13 | 123 | 132 | 121 | 131 | +8 | +6.5% | 13,974,000 |
| 2011/09/12 | 119 | 126 | 110 | 123 | +7 | +6% | 14,897,000 |
| 2011/09/09 | 116 | 124 | 109 | 116 | +7 | +6.4% | 11,182,000 |
| 2011/09/08 | 102 | 129 | 100 | 109 | +1 | +0.9% | 24,709,000 |
| 2011/09/07 | 86 | 113 | 82 | 108 | +25 | +30.1% | 28,668,000 |
| 2011/09/06 | 77 | 84 | 72 | 83 | +6 | +7.8% | 16,166,000 |
| 2011/09/05 | 65 | 79 | 64 | 77 | +13 | +20.3% | 12,787,000 |
| 2011/09/02 | 69 | 71 | 64 | 64 | -6 | -8.6% | 8,793,000 |
| 2011/09/01 | 69 | 74 | 65 | 70 | -3 | -4.1% | 11,006,000 |
| 2011/08/31 | 75 | 82 | 70 | 73 | -3 | -3.9% | 14,464,000 |
| 2011/08/30 | 64 | 78 | 57 | 76 | +8 | +11.8% | 29,488,000 |
| 2011/08/29 | 63 | 68 | 54 | 68 | +30 | +78.9% | 30,011,000 |
| 2011/08/26 | 46 | 52 | 37 | 38 | -4 | -9.5% | 22,948,000 |
| 2011/08/25 | 30 | 44 | 29 | 42 | +13 | +44.8% | 10,821,000 |
| 2011/08/24 | 28 | 30 | 28 | 29 | +1 | +3.6% | 402,000 |
| 2011/08/23 | 28 | 28 | 27 | 28 | ±0 | ±0% | 611,000 |
| 2011/08/22 | 28 | 29 | 27 | 28 | ±0 | ±0% | 415,000 |
| 2011/08/19 | 29 | 29 | 28 | 28 | -2 | -6.7% | 121,000 |
| 2011/08/18 | 29 | 30 | 29 | 30 | ±0 | ±0% | 334,000 |
| 2011/08/17 | 29 | 30 | 28 | 30 | +1 | +3.4% | 463,000 |
| 2011/08/16 | 29 | 29 | 28 | 29 | ±0 | ±0% | 311,000 |
| 2011/08/15 | 29 | 30 | 28 | 29 | ±0 | ±0% | 562,000 |
| 2011/08/12 | 29 | 29 | 28 | 29 | +1 | +3.6% | 680,000 |
| 2011/08/11 | 28 | 29 | 28 | 28 | -1 | -3.4% | 441,000 |
| 2011/08/10 | 29 | 30 | 28 | 29 | +1 | +3.6% | 967,000 |
| 2011/08/09 | 27 | 29 | 25 | 28 | -1 | -3.4% | 2,628,000 |
| 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 |
3251～
3300
件表示中 / 3611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 | 361,000円 | +52.1% | +23.3% | - | - | - |
|
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 |
| 科研薬 | 450,000円 | +22.8% | +113.0% | - | - | - |
|
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 |
| キッセイ薬 | 417,000円 | +14.5% | -2.3% | - | - | - |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| 東和薬品 | 333,000円 | +15.0% | -7.3% | - | - | - |
|
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 |
| 鳥居薬 | 469,500円 | +12.0% | +28.1% | - | - | - |
|
ＪＴ傘下。柱の抗ＨＩＶ薬販売権喪失後、自社製品の腎・透析、アレルゲン等の開発強化 |
市場注目の銘柄
チャート関連のコラム
