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 |
|---|---|---|---|---|---|---|---|
| 2011/09/09 | 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 |
| 2011/07/26 | 30 | 31 | 29 | 30 | ±0 | ±0% | 255,000 |
| 2011/07/25 | 31 | 31 | 29 | 30 | -1 | -3.2% | 522,000 |
| 2011/07/22 | 30 | 31 | 29 | 31 | +1 | +3.3% | 1,164,000 |
| 2011/07/21 | 33 | 34 | 30 | 30 | -4 | -11.8% | 2,943,000 |
| 2011/07/20 | 30 | 34 | 29 | 34 | +4 | +13.3% | 3,482,000 |
| 2011/07/19 | 29 | 30 | 29 | 30 | ±0 | ±0% | 509,000 |
| 2011/07/15 | 29 | 30 | 28 | 30 | ±0 | ±0% | 878,000 |
| 2011/07/14 | 29 | 31 | 28 | 30 | +2 | +7.1% | 4,098,000 |
| 2011/07/13 | 26 | 28 | 26 | 28 | +1 | +3.7% | 1,071,000 |
| 2011/07/12 | 27 | 27 | 25 | 27 | ±0 | ±0% | 1,241,000 |
| 2011/07/11 | 26 | 27 | 26 | 27 | +1 | +3.8% | 1,160,000 |
| 2011/07/08 | 27 | 27 | 25 | 26 | ±0 | ±0% | 971,000 |
| 2011/07/07 | 26 | 27 | 25 | 26 | +1 | +4% | 572,000 |
| 2011/07/06 | 26 | 26 | 25 | 25 | -1 | -3.8% | 309,000 |
| 2011/07/05 | 26 | 26 | 25 | 26 | ±0 | ±0% | 297,000 |
| 2011/07/04 | 25 | 26 | 25 | 26 | +1 | +4% | 310,000 |
| 2011/07/01 | 25 | 26 | 25 | 25 | ±0 | ±0% | 120,000 |
3401～
3450
件表示中 / 3756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 | 292,100円 | +21.7% | +999.9% | 0.00% | 12.25倍 | 4.05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 |
| 科研薬 | 400,200円 | -6.4% | -71.8% | 4.75% | 44.70倍 | 1.00倍 |
|
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 |
| 東和薬品 | 337,000円 | +7.9% | -3.3% | 2.37% | 9.37倍 | 0.97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 | 324,000円 | +5.1% | -7.0% | 2.47% | 21.27倍 | 0.88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 | 209,500円 | +3.1% | -6.5% | 2.29% | 9.72倍 | 1.03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
