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 |
|---|---|---|---|---|---|---|---|
| 2011/10/06 | 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 |
| 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 |
3301～
3350
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
