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 |
|---|---|---|---|---|---|---|---|
| 2011/04/19 | 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 |
| 2011/02/09 | 28 | 29 | 27 | 28 | +1 | +3.7% | 1,841,000 |
| 2011/02/08 | 28 | 28 | 27 | 27 | -1 | -3.6% | 225,000 |
| 2011/02/07 | 27 | 28 | 27 | 28 | +1 | +3.7% | 194,000 |
3451～
3500
件表示中 / 3708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 | 435,500円 | +21.7% | +999.9% | 0.00% | 18.24倍 | 6.04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 |
| 日本新薬 | 345,000円 | +8.0% | -15.3% | 3.59% | 9.69倍 | 0.94倍 |
|
医家向け医薬品主体、自社創薬は泌尿器科、血液内科、難病・希少疾患に集中。機能食品も育成 |
| ペプチド | 170,000円 | +5.0% | +1.5% | 0.00% | 14.54倍 | 3.87倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| サワイＧＨＤ | 178,300円 | +5.9% | +24.5% | 3.08% | 11.83倍 | 1.11倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| キッセイ薬 | 391,500円 | +3.6% | +6.1% | 3.07% | 13.19倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
