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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 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 |
| 2010/05/07 | 30 | 32 | 27 | 30 | -1 | -3.2% | 5,062,000 |
| 2010/05/06 | 32 | 32 | 31 | 31 | -1 | -3.1% | 946,000 |
| 2010/04/30 | 32 | 33 | 31 | 32 | ±0 | ±0% | 851,000 |
| 2010/04/28 | 32 | 32 | 31 | 32 | ±0 | ±0% | 789,000 |
| 2010/04/27 | 33 | 33 | 32 | 32 | -1 | -3% | 1,063,000 |
| 2010/04/26 | 32 | 34 | 32 | 33 | +2 | +6.5% | 2,272,000 |
| 2010/04/23 | 32 | 33 | 31 | 31 | -1 | -3.1% | 737,000 |
| 2010/04/22 | 31 | 32 | 31 | 32 | ±0 | ±0% | 666,000 |
| 2010/04/21 | 32 | 33 | 31 | 32 | ±0 | ±0% | 962,000 |
| 2010/04/20 | 31 | 32 | 30 | 32 | +1 | +3.2% | 1,562,000 |
| 2010/04/19 | 33 | 33 | 31 | 31 | -3 | -8.8% | 2,726,000 |
| 2010/04/16 | 34 | 34 | 33 | 34 | +1 | +3% | 1,622,000 |
| 2010/04/15 | 34 | 35 | 33 | 33 | -2 | -5.7% | 1,279,000 |
| 2010/04/14 | 31 | 35 | 31 | 35 | +4 | +12.9% | 4,338,000 |
| 2010/04/13 | 33 | 34 | 31 | 31 | -2 | -6.1% | 2,771,000 |
| 2010/04/12 | 35 | 35 | 33 | 33 | -2 | -5.7% | 3,966,000 |
3651～
3700
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
