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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 100 | 104 | 100 | 102 | +1 | +1% | 4,017,000 |
| 2011/12/19 | 106 | 107 | 100 | 101 | -5 | -4.7% | 6,585,000 |
| 2011/12/16 | 98 | 107 | 97 | 106 | +7 | +7.1% | 6,951,000 |
| 2011/12/15 | 102 | 104 | 97 | 99 | -3 | -2.9% | 4,652,000 |
| 2011/12/14 | 103 | 109 | 100 | 102 | -1 | -1% | 8,386,000 |
| 2011/12/13 | 107 | 108 | 100 | 103 | -7 | -6.4% | 9,333,000 |
| 2011/12/12 | 114 | 120 | 107 | 110 | -3 | -2.7% | 12,834,000 |
| 2011/12/09 | 114 | 123 | 107 | 113 | -2 | -1.7% | 26,406,000 |
| 2011/12/08 | 102 | 116 | 97 | 115 | +15 | +15% | 20,555,000 |
| 2011/12/07 | 93 | 100 | 92 | 100 | +6 | +6.4% | 9,251,000 |
| 2011/12/06 | 94 | 107 | 91 | 94 | -4 | -4.1% | 19,959,000 |
| 2011/12/05 | 89 | 98 | 87 | 98 | +9 | +10.1% | 7,291,000 |
| 2011/12/02 | 93 | 93 | 87 | 89 | -5 | -5.3% | 7,327,000 |
| 2011/12/01 | 93 | 97 | 91 | 94 | +4 | +4.4% | 7,365,000 |
| 2011/11/30 | 102 | 103 | 89 | 90 | -7 | -7.2% | 14,973,000 |
| 2011/11/29 | 87 | 98 | 85 | 97 | +14 | +16.9% | 17,111,000 |
| 2011/11/28 | 80 | 86 | 80 | 83 | +1 | +1.2% | 8,784,000 |
| 2011/11/25 | 87 | 89 | 80 | 82 | -5 | -5.7% | 14,133,000 |
| 2011/11/24 | 93 | 96 | 86 | 87 | -11 | -11.2% | 17,344,000 |
| 2011/11/22 | 127 | 131 | 95 | 98 | -35 | -26.3% | 35,429,000 |
| 2011/11/21 | 113 | 137 | 109 | 133 | +30 | +29.1% | 29,426,000 |
| 2011/11/18 | 88 | 103 | 85 | 103 | +13 | +14.4% | 17,308,000 |
| 2011/11/17 | 86 | 93 | 83 | 90 | +12 | +15.4% | 14,766,000 |
| 2011/11/16 | 80 | 81 | 75 | 78 | -2 | -2.5% | 5,626,000 |
| 2011/11/15 | 89 | 95 | 80 | 80 | -11 | -12.1% | 12,430,000 |
| 2011/11/14 | 93 | 106 | 91 | 91 | +2 | +2.2% | 21,760,000 |
| 2011/11/11 | 81 | 90 | 79 | 89 | +7 | +8.5% | 10,203,000 |
| 2011/11/10 | 79 | 86 | 77 | 82 | -1 | -1.2% | 7,491,000 |
| 2011/11/09 | 76 | 84 | 73 | 83 | +7 | +9.2% | 8,390,000 |
| 2011/11/08 | 87 | 90 | 76 | 76 | -7 | -8.4% | 14,555,000 |
| 2011/11/07 | 76 | 87 | 74 | 83 | +10 | +13.7% | 15,972,000 |
| 2011/11/04 | 69 | 73 | 68 | 73 | +8 | +12.3% | 9,713,000 |
| 2011/11/02 | 67 | 68 | 64 | 65 | -4 | -5.8% | 3,893,000 |
| 2011/11/01 | 65 | 73 | 64 | 69 | +4 | +6.2% | 9,314,000 |
| 2011/10/31 | 66 | 67 | 63 | 65 | -2 | -3% | 3,513,000 |
| 2011/10/28 | 68 | 68 | 65 | 67 | ±0 | ±0% | 3,835,000 |
| 2011/10/27 | 72 | 73 | 66 | 67 | -6 | -8.2% | 6,858,000 |
| 2011/10/26 | 75 | 80 | 72 | 73 | -5 | -6.4% | 14,322,000 |
| 2011/10/25 | 64 | 79 | 62 | 78 | +13 | +20% | 11,960,000 |
| 2011/10/24 | 69 | 72 | 64 | 65 | +1 | +1.6% | 8,988,000 |
| 2011/10/21 | 64 | 67 | 61 | 64 | -2 | -3% | 9,729,000 |
| 2011/10/20 | 69 | 71 | 66 | 66 | -5 | -7% | 5,325,000 |
| 2011/10/19 | 74 | 74 | 70 | 71 | -2 | -2.7% | 3,279,000 |
| 2011/10/18 | 76 | 79 | 72 | 73 | ±0 | ±0% | 9,177,000 |
| 2011/10/17 | 74 | 76 | 70 | 73 | -3 | -3.9% | 7,116,000 |
| 2011/10/14 | 76 | 79 | 75 | 76 | -4 | -5% | 5,964,000 |
| 2011/10/13 | 84 | 84 | 77 | 80 | -5 | -5.9% | 9,444,000 |
| 2011/10/12 | 90 | 91 | 84 | 85 | -5 | -5.6% | 10,101,000 |
| 2011/10/11 | 94 | 97 | 87 | 90 | +2 | +2.3% | 14,849,000 |
| 2011/10/07 | 83 | 95 | 79 | 88 | +13 | +17.3% | 31,444,000 |
3251～
3300
件表示中 / 3673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 | 174,100円 | +21.7% | +999.9% | 0.00% | 7.25倍 | 2.40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 |
| 持田薬 | 301,500円 | +3.0% | +27.5% | 2.65% | 19.09倍 | 0.83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 | 143,100円 | +3.2% | +4.5% | 3.63% | 16.44倍 | 0.63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 | 213,600円 | +0.4% | -8.4% | 2.48% | 27.42倍 | 1.55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 |
| ネクセラファーマ | 79,600円 | +22.8% | - | 0.00% | 65.03倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
