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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 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 |
| 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 |
3451～
3500
件表示中 / 3673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 | 174,100円 | +21.7% | +999.9% | 0.00% | 7.25倍 | 2.40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 |
| 持田薬 | 301,500円 | +3.0% | +27.5% | 2.65% | 19.09倍 | 0.83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 |
| 杏林製薬 | 143,100円 | +3.2% | +4.5% | 3.63% | 16.44倍 | 0.63倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| 栄研化 | 213,600円 | +0.4% | -8.4% | 2.48% | 27.42倍 | 1.55倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割。尿検査（ウロ）、遺伝子検査も育成 |
| ネクセラファーマ | 79,600円 | +22.8% | - | 0.00% | 65.03倍 | 1.04倍 |
|
創薬ベンチャー老舗。買収で成長。英国の創薬事業に日本が柱の後期治験・製造販売事業加わる |
市場注目の銘柄
チャート関連のコラム
