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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 27 | 28 | 26 | 27 | ±0 | ±0% | 174,000 |
| 2010/09/02 | 27 | 28 | 26 | 27 | ±0 | ±0% | 697,000 |
| 2010/09/01 | 27 | 28 | 27 | 27 | -1 | -3.6% | 699,000 |
| 2010/08/31 | 29 | 29 | 27 | 28 | ±0 | ±0% | 652,000 |
| 2010/08/30 | 29 | 29 | 28 | 28 | -2 | -6.7% | 1,047,000 |
| 2010/08/27 | 29 | 31 | 28 | 30 | +4 | +15.4% | 2,896,000 |
| 2010/08/26 | 27 | 27 | 26 | 26 | -1 | -3.7% | 672,000 |
| 2010/08/25 | 27 | 27 | 26 | 27 | ±0 | ±0% | 282,000 |
| 2010/08/24 | 28 | 28 | 26 | 27 | -1 | -3.6% | 586,000 |
| 2010/08/23 | 27 | 29 | 27 | 28 | +1 | +3.7% | 1,080,000 |
| 2010/08/20 | 27 | 27 | 26 | 27 | ±0 | ±0% | 189,000 |
| 2010/08/19 | 26 | 28 | 25 | 27 | +1 | +3.8% | 428,000 |
| 2010/08/18 | 26 | 26 | 25 | 26 | ±0 | ±0% | 504,000 |
| 2010/08/17 | 26 | 27 | 25 | 26 | ±0 | ±0% | 410,000 |
| 2010/08/16 | 26 | 27 | 26 | 26 | ±0 | ±0% | 265,000 |
| 2010/08/13 | 26 | 27 | 26 | 26 | -1 | -3.7% | 286,000 |
| 2010/08/12 | 27 | 27 | 25 | 27 | ±0 | ±0% | 1,021,000 |
| 2010/08/11 | 27 | 27 | 26 | 27 | -1 | -3.6% | 296,000 |
| 2010/08/10 | 27 | 28 | 27 | 28 | ±0 | ±0% | 61,000 |
| 2010/08/09 | 27 | 28 | 26 | 28 | +1 | +3.7% | 246,000 |
| 2010/08/06 | 28 | 28 | 27 | 27 | -1 | -3.6% | 135,000 |
| 2010/08/05 | 27 | 28 | 27 | 28 | +1 | +3.7% | 173,000 |
| 2010/08/04 | 27 | 28 | 26 | 27 | -1 | -3.6% | 575,000 |
| 2010/08/03 | 28 | 28 | 27 | 28 | +1 | +3.7% | 256,000 |
| 2010/08/02 | 28 | 29 | 27 | 27 | +1 | +3.8% | 844,000 |
| 2010/07/30 | 27 | 28 | 26 | 26 | -1 | -3.7% | 199,000 |
| 2010/07/29 | 27 | 28 | 26 | 27 | -1 | -3.6% | 305,000 |
| 2010/07/28 | 27 | 28 | 26 | 28 | +1 | +3.7% | 629,000 |
| 2010/07/27 | 28 | 29 | 27 | 27 | ±0 | ±0% | 883,000 |
| 2010/07/26 | 27 | 28 | 26 | 27 | -1 | -3.6% | 211,000 |
| 2010/07/23 | 26 | 28 | 26 | 28 | +1 | +3.7% | 729,000 |
| 2010/07/22 | 28 | 28 | 27 | 27 | -1 | -3.6% | 923,000 |
| 2010/07/21 | 28 | 29 | 27 | 28 | ±0 | ±0% | 257,000 |
| 2010/07/20 | 29 | 29 | 27 | 28 | -1 | -3.4% | 387,000 |
| 2010/07/16 | 29 | 29 | 28 | 29 | ±0 | ±0% | 248,000 |
| 2010/07/15 | 28 | 30 | 28 | 29 | +1 | +3.6% | 1,226,000 |
| 2010/07/14 | 28 | 29 | 28 | 28 | -1 | -3.4% | 148,000 |
| 2010/07/13 | 28 | 29 | 28 | 29 | ±0 | ±0% | 116,000 |
| 2010/07/12 | 28 | 29 | 27 | 29 | +1 | +3.6% | 232,000 |
| 2010/07/09 | 28 | 29 | 27 | 28 | -1 | -3.4% | 450,000 |
| 2010/07/08 | 28 | 29 | 28 | 29 | ±0 | ±0% | 241,000 |
| 2010/07/07 | 28 | 29 | 28 | 29 | ±0 | ±0% | 199,000 |
| 2010/07/06 | 28 | 29 | 27 | 29 | +1 | +3.6% | 344,000 |
| 2010/07/05 | 29 | 29 | 28 | 28 | -1 | -3.4% | 470,000 |
| 2010/07/02 | 28 | 29 | 28 | 29 | ±0 | ±0% | 187,000 |
| 2010/07/01 | 27 | 29 | 27 | 29 | +1 | +3.6% | 833,000 |
| 2010/06/30 | 28 | 28 | 26 | 28 | ±0 | ±0% | 848,000 |
| 2010/06/29 | 29 | 29 | 28 | 28 | -1 | -3.4% | 868,000 |
| 2010/06/28 | 30 | 30 | 29 | 29 | -1 | -3.3% | 290,000 |
| 2010/06/25 | 30 | 30 | 29 | 30 | ±0 | ±0% | 283,000 |
3601～
3650
件表示中 / 3707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 | 410,500円 | +21.7% | +999.9% | 0.00% | 17.20倍 | 5.69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 |
| サンバイオ | 322,000円 | - | - | 0.00% | - | 149.14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 |
| サワイＧＨＤ | 185,100円 | +5.9% | +24.5% | 2.97% | 12.29倍 | 1.16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 | 389,000円 | +3.6% | +6.1% | 3.08% | 13.10倍 | 0.77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 |
| 鳥居薬 | 634,000円 | +7.1% | -35.0% | 0.00% | 52.43倍 | 1.47倍 |
|
ＪＴ傘下。柱の抗ＨＩＶ薬販売権喪失後、自社製品の腎・透析、アレルゲン等の開発強化 |
市場注目の銘柄
チャート関連のコラム
