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 |
|---|---|---|---|---|---|---|---|
| 2011/11/30 | 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 |
| 2011/10/06 | 75 | 78 | 70 | 75 | +4 | +5.6% | 14,121,000 |
| 2011/10/05 | 78 | 82 | 68 | 71 | -4 | -5.3% | 16,399,000 |
| 2011/10/04 | 81 | 85 | 74 | 75 | -13 | -14.8% | 15,141,000 |
| 2011/10/03 | 93 | 101 | 88 | 88 | -4 | -4.3% | 12,872,000 |
| 2011/09/30 | 88 | 98 | 85 | 92 | +1 | +1.1% | 14,386,000 |
| 2011/09/29 | 106 | 107 | 90 | 91 | -12 | -11.7% | 18,944,000 |
| 2011/09/28 | 99 | 106 | 88 | 103 | +4 | +4% | 25,389,000 |
| 2011/09/27 | 124 | 132 | 95 | 99 | -30 | -23.3% | 22,273,000 |
| 2011/09/26 | 165 | 187 | 102 | 129 | -16 | -11% | 25,889,000 |
| 2011/09/22 | 193 | 197 | 138 | 145 | -43 | -22.9% | 17,504,000 |
| 2011/09/21 | 203 | 205 | 188 | 188 | -10 | -5.1% | 11,574,000 |
| 2011/09/20 | 186 | 205 | 184 | 198 | +19 | +10.6% | 11,068,000 |
| 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 |
3301～
3350
件表示中 / 3709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 | 422,500円 | +21.7% | +999.9% | 0.00% | 17.70倍 | 5.86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 |
| 日本新薬 | 354,500円 | +8.0% | -15.3% | 3.50% | 9.95倍 | 0.96倍 |
|
医家向け医薬品主体、自社創薬は泌尿器科、血液内科、難病・希少疾患に集中。機能食品も育成 |
| ペプチド | 173,000円 | +5.0% | +1.5% | 0.00% | 14.79倍 | 3.93倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| サワイＧＨＤ | 178,200円 | +5.9% | +24.5% | 3.09% | 11.82倍 | 1.11倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| キッセイ薬 | 428,000円 | +3.6% | +6.1% | 2.80% | 14.42倍 | 0.85倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
