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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 25 | 28 | 25 | 26 | +1 | +4% | 1,005,000 |
| 2011/06/27 | 26 | 26 | 25 | 25 | -1 | -3.8% | 125,000 |
| 2011/06/24 | 25 | 26 | 25 | 26 | +1 | +4% | 176,000 |
| 2011/06/23 | 26 | 26 | 25 | 25 | ±0 | ±0% | 25,000 |
| 2011/06/22 | 25 | 26 | 25 | 25 | -1 | -3.8% | 277,000 |
| 2011/06/21 | 25 | 26 | 24 | 26 | +1 | +4% | 657,000 |
| 2011/06/20 | 26 | 26 | 25 | 25 | -1 | -3.8% | 260,000 |
| 2011/06/17 | 26 | 26 | 25 | 26 | -1 | -3.7% | 281,000 |
| 2011/06/16 | 26 | 27 | 26 | 27 | ±0 | ±0% | 224,000 |
| 2011/06/15 | 26 | 27 | 26 | 27 | +1 | +3.8% | 394,000 |
| 2011/06/14 | 26 | 27 | 25 | 26 | ±0 | ±0% | 782,000 |
| 2011/06/13 | 26 | 27 | 26 | 26 | -1 | -3.7% | 1,217,000 |
| 2011/06/10 | 26 | 27 | 26 | 27 | +1 | +3.8% | 84,000 |
| 2011/06/09 | 26 | 27 | 26 | 26 | -1 | -3.7% | 98,000 |
| 2011/06/08 | 27 | 27 | 26 | 27 | ±0 | ±0% | 549,000 |
| 2011/06/07 | 27 | 27 | 26 | 27 | +1 | +3.8% | 132,000 |
| 2011/06/06 | 27 | 27 | 26 | 26 | ±0 | ±0% | 370,000 |
| 2011/06/03 | 27 | 27 | 26 | 26 | -1 | -3.7% | 202,000 |
| 2011/06/02 | 27 | 28 | 26 | 27 | -1 | -3.6% | 936,000 |
| 2011/06/01 | 28 | 28 | 27 | 28 | +1 | +3.7% | 326,000 |
| 2011/05/31 | 28 | 28 | 26 | 27 | -2 | -6.9% | 1,587,000 |
| 2011/05/30 | 26 | 30 | 26 | 29 | +4 | +16% | 2,946,000 |
| 2011/05/27 | 26 | 26 | 25 | 25 | -1 | -3.8% | 181,000 |
| 2011/05/26 | 27 | 27 | 26 | 26 | -1 | -3.7% | 1,181,000 |
| 2011/05/25 | 26 | 28 | 25 | 27 | +1 | +3.8% | 1,530,000 |
| 2011/05/24 | 25 | 26 | 25 | 26 | +1 | +4% | 183,000 |
| 2011/05/23 | 25 | 26 | 25 | 25 | ±0 | ±0% | 71,000 |
| 2011/05/20 | 25 | 26 | 25 | 25 | ±0 | ±0% | 392,000 |
| 2011/05/19 | 25 | 26 | 25 | 25 | ±0 | ±0% | 107,000 |
| 2011/05/18 | 25 | 26 | 25 | 25 | ±0 | ±0% | 662,000 |
| 2011/05/17 | 26 | 26 | 25 | 25 | -1 | -3.8% | 324,000 |
| 2011/05/16 | 27 | 27 | 26 | 26 | -1 | -3.7% | 1,328,000 |
| 2011/05/13 | 27 | 28 | 27 | 27 | -1 | -3.6% | 368,000 |
| 2011/05/12 | 29 | 29 | 28 | 28 | -1 | -3.4% | 962,000 |
| 2011/05/11 | 29 | 29 | 28 | 29 | ±0 | ±0% | 207,000 |
| 2011/05/10 | 29 | 30 | 27 | 29 | ±0 | ±0% | 990,000 |
| 2011/05/09 | 29 | 29 | 28 | 29 | -1 | -3.3% | 947,000 |
| 2011/05/06 | 26 | 30 | 25 | 30 | +4 | +15.4% | 4,256,000 |
| 2011/05/02 | 25 | 26 | 25 | 26 | +1 | +4% | 1,609,000 |
| 2011/04/28 | 25 | 25 | 24 | 25 | ±0 | ±0% | 112,000 |
| 2011/04/27 | 25 | 25 | 24 | 25 | ±0 | ±0% | 172,000 |
| 2011/04/26 | 24 | 25 | 24 | 25 | +1 | +4.2% | 100,000 |
| 2011/04/25 | 24 | 25 | 24 | 24 | ±0 | ±0% | 498,000 |
| 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 |
3451～
3500
件表示中 / 3754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 | 279,200円 | +21.7% | +999.9% | 0.00% | 11.71倍 | 3.87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 |
| 東和薬品 | 336,500円 | +7.9% | -3.3% | 2.38% | 9.36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 |
| サンバイオ | 236,000円 | - | - | 0.00% | - | 109.31倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| 持田薬 | 323,000円 | +5.1% | -7.0% | 2.48% | 21.20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 | 211,700円 | +3.1% | -6.5% | 2.27% | 9.82倍 | 1.04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
