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 |
|---|---|---|---|---|---|---|---|
| 2011/02/08 | 28 | 28 | 27 | 27 | -1 | -3.6% | 225,000 |
| 2011/02/07 | 27 | 28 | 27 | 28 | +1 | +3.7% | 194,000 |
| 2011/02/04 | 27 | 27 | 27 | 27 | ±0 | ±0% | 463,000 |
| 2011/02/03 | 28 | 28 | 27 | 27 | -1 | -3.6% | 716,000 |
| 2011/02/02 | 27 | 28 | 27 | 28 | +1 | +3.7% | 272,000 |
| 2011/02/01 | 27 | 27 | 27 | 27 | ±0 | ±0% | 272,000 |
| 2011/01/31 | 27 | 27 | 26 | 27 | ±0 | ±0% | 808,000 |
| 2011/01/28 | 27 | 28 | 27 | 27 | ±0 | ±0% | 745,000 |
| 2011/01/27 | 27 | 28 | 27 | 27 | ±0 | ±0% | 182,000 |
| 2011/01/26 | 27 | 28 | 27 | 27 | ±0 | ±0% | 858,000 |
| 2011/01/25 | 27 | 28 | 27 | 27 | ±0 | ±0% | 157,000 |
| 2011/01/24 | 26 | 28 | 26 | 27 | ±0 | ±0% | 1,492,000 |
| 2011/01/21 | 27 | 28 | 26 | 27 | ±0 | ±0% | 2,031,000 |
| 2011/01/20 | 28 | 28 | 27 | 27 | -1 | -3.6% | 563,000 |
| 2011/01/19 | 28 | 29 | 27 | 28 | -1 | -3.4% | 730,000 |
| 2011/01/18 | 27 | 29 | 27 | 29 | +2 | +7.4% | 3,047,000 |
| 2011/01/17 | 27 | 28 | 26 | 27 | ±0 | ±0% | 1,356,000 |
| 2011/01/14 | 28 | 28 | 27 | 27 | -1 | -3.6% | 520,000 |
| 2011/01/13 | 28 | 29 | 27 | 28 | -1 | -3.4% | 600,000 |
| 2011/01/12 | 28 | 29 | 27 | 29 | ±0 | ±0% | 492,000 |
| 2011/01/11 | 28 | 29 | 27 | 29 | +1 | +3.6% | 1,101,000 |
| 2011/01/07 | 28 | 29 | 28 | 28 | -1 | -3.4% | 547,000 |
| 2011/01/06 | 28 | 29 | 28 | 29 | +1 | +3.6% | 451,000 |
| 2011/01/05 | 28 | 29 | 28 | 28 | -1 | -3.4% | 388,000 |
| 2011/01/04 | 29 | 29 | 28 | 29 | ±0 | ±0% | 281,000 |
| 2010/12/30 | 28 | 29 | 27 | 29 | +1 | +3.6% | 442,000 |
| 2010/12/29 | 28 | 29 | 27 | 28 | ±0 | ±0% | 252,000 |
| 2010/12/28 | 28 | 29 | 27 | 28 | ±0 | ±0% | 971,000 |
| 2010/12/27 | 29 | 29 | 27 | 28 | -1 | -3.4% | 2,388,000 |
| 2010/12/24 | 30 | 30 | 28 | 29 | -1 | -3.3% | 946,000 |
| 2010/12/22 | 29 | 30 | 28 | 30 | +1 | +3.4% | 1,134,000 |
| 2010/12/21 | 29 | 30 | 29 | 29 | ±0 | ±0% | 1,068,000 |
| 2010/12/20 | 30 | 31 | 29 | 29 | -1 | -3.3% | 900,000 |
| 2010/12/17 | 31 | 32 | 30 | 30 | -2 | -6.3% | 959,000 |
| 2010/12/16 | 30 | 32 | 29 | 32 | +2 | +6.7% | 1,715,000 |
| 2010/12/15 | 31 | 31 | 29 | 30 | -1 | -3.2% | 1,728,000 |
| 2010/12/14 | 32 | 32 | 30 | 31 | -1 | -3.1% | 1,554,000 |
| 2010/12/13 | 31 | 33 | 31 | 32 | -1 | -3% | 1,037,000 |
| 2010/12/10 | 33 | 34 | 33 | 33 | -1 | -2.9% | 558,000 |
| 2010/12/09 | 32 | 34 | 32 | 34 | +2 | +6.3% | 2,328,000 |
| 2010/12/08 | 31 | 32 | 31 | 32 | ±0 | ±0% | 165,000 |
| 2010/12/07 | 31 | 32 | 31 | 32 | +1 | +3.2% | 211,000 |
| 2010/12/06 | 31 | 31 | 30 | 31 | ±0 | ±0% | 364,000 |
| 2010/12/03 | 31 | 32 | 30 | 31 | ±0 | ±0% | 522,000 |
| 2010/12/02 | 31 | 32 | 30 | 31 | ±0 | ±0% | 584,000 |
| 2010/12/01 | 31 | 32 | 30 | 31 | -1 | -3.1% | 566,000 |
| 2010/11/30 | 33 | 34 | 31 | 32 | +1 | +3.2% | 2,304,000 |
| 2010/11/29 | 30 | 31 | 29 | 31 | +1 | +3.3% | 456,000 |
| 2010/11/26 | 31 | 31 | 29 | 30 | -1 | -3.2% | 1,108,000 |
| 2010/11/25 | 30 | 31 | 29 | 31 | +1 | +3.3% | 1,518,000 |
3401～
3450
件表示中 / 3610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 | 364,000円 | +52.1% | +23.3% | 0.00% | 25.86倍 | 4.96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 |
| キッセイ薬 | 416,000円 | +14.5% | -2.3% | 2.16% | 15.22倍 | 0.81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 |
| 東和薬品 | 332,000円 | +15.0% | -7.3% | 1.81% | 10.89倍 | 1.03倍 |
|
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 |
| 持田薬 | 355,500円 | +3.0% | +27.5% | 2.25% | 22.50倍 | 0.97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 |
| ゼリア新薬 | 243,700円 | +13.6% | +29.2% | 1.89% | 12.64倍 | 1.21倍 |
|
製薬中堅。医療用は消化器系中心。滋養強壮剤「ヘパリーゼ」も柱。スイス企業買収で海外展開 |
市場注目の銘柄
チャート関連のコラム
