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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/06/24 | 29 | 30 | 29 | 30 | ±0 | ±0% | 215,000 |
| 2010/06/23 | 31 | 31 | 29 | 30 | -1 | -3.2% | 878,000 |
| 2010/06/22 | 30 | 33 | 30 | 31 | +2 | +6.9% | 3,622,000 |
| 2010/06/21 | 29 | 30 | 29 | 29 | ±0 | ±0% | 462,000 |
| 2010/06/18 | 30 | 30 | 29 | 29 | -1 | -3.3% | 411,000 |
| 2010/06/17 | 30 | 30 | 29 | 30 | ±0 | ±0% | 125,000 |
| 2010/06/16 | 30 | 30 | 29 | 30 | ±0 | ±0% | 465,000 |
| 2010/06/15 | 30 | 30 | 29 | 30 | ±0 | ±0% | 230,000 |
| 2010/06/14 | 30 | 31 | 30 | 30 | ±0 | ±0% | 433,000 |
| 2010/06/11 | 30 | 30 | 29 | 30 | ±0 | ±0% | 746,000 |
| 2010/06/10 | 30 | 31 | 29 | 30 | ±0 | ±0% | 821,000 |
| 2010/06/09 | 29 | 30 | 29 | 30 | +2 | +7.1% | 662,000 |
| 2010/06/08 | 29 | 29 | 28 | 28 | ±0 | ±0% | 346,000 |
| 2010/06/07 | 29 | 29 | 28 | 28 | -1 | -3.4% | 395,000 |
| 2010/06/04 | 29 | 30 | 29 | 29 | -1 | -3.3% | 305,000 |
| 2010/06/03 | 29 | 30 | 28 | 30 | +1 | +3.4% | 548,000 |
| 2010/06/02 | 29 | 29 | 28 | 29 | ±0 | ±0% | 443,000 |
| 2010/06/01 | 30 | 30 | 29 | 29 | ±0 | ±0% | 1,526,000 |
| 2010/05/31 | 28 | 31 | 28 | 29 | +1 | +3.6% | 1,941,000 |
| 2010/05/28 | 27 | 29 | 27 | 28 | +1 | +3.7% | 1,453,000 |
| 2010/05/27 | 26 | 27 | 25 | 27 | ±0 | ±0% | 471,000 |
| 2010/05/26 | 26 | 27 | 25 | 27 | ±0 | ±0% | 857,000 |
| 2010/05/25 | 26 | 27 | 26 | 27 | ±0 | ±0% | 772,000 |
| 2010/05/24 | 26 | 27 | 25 | 27 | +1 | +3.8% | 548,000 |
| 2010/05/21 | 25 | 26 | 24 | 26 | ±0 | ±0% | 974,000 |
| 2010/05/20 | 26 | 27 | 25 | 26 | ±0 | ±0% | 566,000 |
| 2010/05/19 | 26 | 27 | 25 | 26 | ±0 | ±0% | 2,367,000 |
| 2010/05/18 | 28 | 28 | 26 | 26 | -2 | -7.1% | 1,191,000 |
| 2010/05/17 | 29 | 29 | 27 | 28 | -1 | -3.4% | 1,191,000 |
| 2010/05/14 | 27 | 29 | 27 | 29 | +1 | +3.6% | 1,870,000 |
| 2010/05/13 | 27 | 29 | 27 | 28 | +1 | +3.7% | 2,959,000 |
| 2010/05/12 | 28 | 29 | 27 | 27 | -1 | -3.6% | 1,507,000 |
| 2010/05/11 | 30 | 30 | 28 | 28 | -1 | -3.4% | 2,069,000 |
| 2010/05/10 | 29 | 31 | 29 | 29 | -1 | -3.3% | 1,314,000 |
3601～
3650
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
