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 |
|---|---|---|---|---|---|---|---|
| 2011/04/22 | 24 | 24 | 23 | 24 | +1 | +4.3% | 75,000 |
| 2011/04/21 | 24 | 24 | 23 | 23 | -1 | -4.2% | 68,000 |
| 2011/04/20 | 23 | 24 | 23 | 24 | +1 | +4.3% | 101,000 |
| 2011/04/19 | 24 | 24 | 23 | 23 | -1 | -4.2% | 1,138,000 |
| 2011/04/18 | 23 | 25 | 23 | 24 | +1 | +4.3% | 887,000 |
| 2011/04/15 | 23 | 24 | 23 | 23 | ±0 | ±0% | 179,000 |
| 2011/04/14 | 24 | 24 | 23 | 23 | -1 | -4.2% | 238,000 |
| 2011/04/13 | 23 | 24 | 23 | 24 | ±0 | ±0% | 96,000 |
| 2011/04/12 | 25 | 25 | 23 | 24 | -1 | -4% | 908,000 |
| 2011/04/11 | 23 | 26 | 23 | 25 | +2 | +8.7% | 1,844,000 |
| 2011/04/08 | 22 | 23 | 22 | 23 | ±0 | ±0% | 229,000 |
| 2011/04/07 | 23 | 23 | 22 | 23 | ±0 | ±0% | 170,000 |
| 2011/04/06 | 23 | 23 | 22 | 23 | ±0 | ±0% | 277,000 |
| 2011/04/05 | 23 | 23 | 22 | 23 | -1 | -4.2% | 527,000 |
| 2011/04/04 | 24 | 24 | 23 | 24 | ±0 | ±0% | 187,000 |
| 2011/04/01 | 24 | 24 | 23 | 24 | ±0 | ±0% | 121,000 |
| 2011/03/31 | 23 | 24 | 23 | 24 | +1 | +4.3% | 211,000 |
| 2011/03/30 | 23 | 23 | 22 | 23 | ±0 | ±0% | 630,000 |
| 2011/03/29 | 23 | 24 | 22 | 23 | ±0 | ±0% | 421,000 |
| 2011/03/28 | 22 | 23 | 21 | 23 | +1 | +4.5% | 820,000 |
| 2011/03/25 | 23 | 24 | 22 | 22 | -2 | -8.3% | 809,000 |
| 2011/03/24 | 24 | 24 | 23 | 24 | ±0 | ±0% | 936,000 |
| 2011/03/23 | 24 | 24 | 23 | 24 | +1 | +4.3% | 804,000 |
| 2011/03/22 | 23 | 24 | 23 | 23 | +1 | +4.5% | 591,000 |
| 2011/03/18 | 20 | 22 | 20 | 22 | +2 | +10% | 1,096,000 |
| 2011/03/17 | 18 | 21 | 17 | 20 | +1 | +5.3% | 1,461,000 |
| 2011/03/16 | 18 | 22 | 18 | 19 | +1 | +5.6% | 2,117,000 |
| 2011/03/15 | 21 | 22 | 13 | 18 | -3 | -14.3% | 4,690,000 |
| 2011/03/14 | 19 | 25 | 19 | 21 | -6 | -22.2% | 3,555,000 |
| 2011/03/11 | 26 | 27 | 26 | 27 | +1 | +3.8% | 737,000 |
| 2011/03/10 | 27 | 27 | 26 | 26 | -1 | -3.7% | 423,000 |
| 2011/03/09 | 27 | 27 | 26 | 27 | ±0 | ±0% | 174,000 |
| 2011/03/08 | 27 | 28 | 26 | 27 | ±0 | ±0% | 302,000 |
| 2011/03/07 | 27 | 28 | 26 | 27 | ±0 | ±0% | 305,000 |
| 2011/03/04 | 27 | 28 | 27 | 27 | ±0 | ±0% | 123,000 |
| 2011/03/03 | 27 | 28 | 27 | 27 | -1 | -3.6% | 457,000 |
| 2011/03/02 | 27 | 28 | 27 | 28 | ±0 | ±0% | 167,000 |
| 2011/03/01 | 27 | 28 | 27 | 28 | +1 | +3.7% | 289,000 |
| 2011/02/28 | 27 | 28 | 26 | 27 | ±0 | ±0% | 435,000 |
| 2011/02/25 | 27 | 28 | 27 | 27 | ±0 | ±0% | 325,000 |
| 2011/02/24 | 28 | 28 | 26 | 27 | -1 | -3.6% | 1,487,000 |
| 2011/02/23 | 28 | 28 | 27 | 28 | -1 | -3.4% | 791,000 |
| 2011/02/22 | 29 | 29 | 27 | 29 | ±0 | ±0% | 1,039,000 |
| 2011/02/21 | 28 | 29 | 27 | 29 | +2 | +7.4% | 1,191,000 |
| 2011/02/18 | 27 | 28 | 27 | 27 | ±0 | ±0% | 1,509,000 |
| 2011/02/17 | 27 | 28 | 27 | 27 | -1 | -3.6% | 167,000 |
| 2011/02/16 | 28 | 28 | 27 | 28 | ±0 | ±0% | 568,000 |
| 2011/02/15 | 28 | 29 | 27 | 28 | ±0 | ±0% | 882,000 |
| 2011/02/14 | 28 | 28 | 27 | 28 | -1 | -3.4% | 415,000 |
| 2011/02/10 | 28 | 29 | 28 | 29 | +1 | +3.6% | 473,000 |
3351～
3400
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
