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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 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 |
| 2010/11/24 | 30 | 30 | 28 | 30 | -1 | -3.2% | 1,780,000 |
| 2010/11/22 | 31 | 31 | 30 | 31 | ±0 | ±0% | 265,000 |
3501～
3550
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
