トランスジェニック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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 996 | 1,000 | 916 | 926 | -81 | -8% | 414,400 |
| 2013/03/27 | 1,007 | 1,039 | 981 | 1,007 | -105,693 | -99.1% | 388,400 |
| 2013/03/26 | 96,000 | 108,700 | 93,400 | 106,700 | +12,100 | +12.8% | 10,202 |
| 2013/03/25 | 100,300 | 102,000 | 88,400 | 94,600 | -7,500 | -7.3% | 8,354 |
| 2013/03/22 | 114,000 | 115,800 | 100,500 | 102,100 | -11,900 | -10.4% | 11,110 |
| 2013/03/21 | 109,500 | 114,000 | 104,200 | 114,000 | +15,000 | +15.2% | 11,912 |
| 2013/03/19 | 86,600 | 100,200 | 83,700 | 99,000 | +13,800 | +16.2% | 18,279 |
| 2013/03/18 | 81,000 | 86,200 | 81,000 | 85,200 | +5,900 | +7.4% | 4,924 |
| 2013/03/15 | 81,000 | 81,100 | 78,400 | 79,300 | -200 | -0.3% | 2,197 |
| 2013/03/14 | 77,000 | 80,000 | 76,400 | 79,500 | +4,500 | +6% | 2,547 |
| 2013/03/13 | 72,700 | 76,400 | 72,000 | 75,000 | +800 | +1.1% | 1,919 |
| 2013/03/12 | 70,500 | 79,000 | 65,300 | 74,200 | -2,300 | -3% | 5,210 |
| 2013/03/11 | 80,300 | 84,500 | 75,100 | 76,500 | -1,500 | -1.9% | 5,982 |
| 2013/03/08 | 87,500 | 88,000 | 76,000 | 78,000 | -6,500 | -7.7% | 7,522 |
| 2013/03/07 | 79,300 | 89,000 | 78,100 | 84,500 | +8,100 | +10.6% | 13,229 |
| 2013/03/06 | 77,500 | 82,500 | 74,000 | 76,400 | +400 | +0.5% | 8,382 |
| 2013/03/05 | 72,200 | 78,000 | 70,200 | 76,000 | +6,600 | +9.5% | 7,320 |
| 2013/03/04 | 73,400 | 73,500 | 69,300 | 69,400 | -2,000 | -2.8% | 3,628 |
| 2013/03/01 | 66,800 | 75,000 | 66,400 | 71,400 | +6,300 | +9.7% | 7,881 |
| 2013/02/28 | 68,000 | 68,100 | 63,700 | 65,100 | -1,900 | -2.8% | 3,076 |
| 2013/02/27 | 63,000 | 70,000 | 62,700 | 67,000 | +5,500 | +8.9% | 4,819 |
| 2013/02/26 | 63,500 | 65,500 | 61,500 | 61,500 | -4,000 | -6.1% | 2,922 |
| 2013/02/25 | 63,500 | 66,500 | 61,500 | 65,500 | +5,000 | +8.3% | 3,758 |
| 2013/02/22 | 60,000 | 63,100 | 57,500 | 60,500 | +500 | +0.8% | 2,085 |
| 2013/02/21 | 59,000 | 61,800 | 58,600 | 60,000 | +100 | +0.2% | 1,595 |
| 2013/02/20 | 55,800 | 59,900 | 54,800 | 59,900 | +4,000 | +7.2% | 2,000 |
| 2013/02/19 | 56,700 | 58,500 | 55,800 | 55,900 | -1,400 | -2.4% | 1,052 |
| 2013/02/18 | 57,900 | 58,700 | 56,000 | 57,300 | -1,300 | -2.2% | 1,229 |
| 2013/02/15 | 61,000 | 62,600 | 55,100 | 58,600 | -2,300 | -3.8% | 2,630 |
| 2013/02/14 | 59,000 | 62,900 | 58,000 | 60,900 | +2,500 | +4.3% | 2,926 |
| 2013/02/13 | 57,200 | 59,500 | 54,000 | 58,400 | -200 | -0.3% | 2,156 |
| 2013/02/12 | 65,000 | 65,000 | 56,800 | 58,600 | -4,600 | -7.3% | 2,869 |
| 2013/02/08 | 64,200 | 68,200 | 62,200 | 63,200 | +2,000 | +3.3% | 3,973 |
| 2013/02/07 | 64,300 | 64,800 | 60,100 | 61,200 | -2,500 | -3.9% | 2,039 |
| 2013/02/06 | 65,300 | 66,800 | 61,500 | 63,700 | -1,500 | -2.3% | 3,313 |
| 2013/02/05 | 67,000 | 72,500 | 65,000 | 65,200 | -2,300 | -3.4% | 5,343 |
| 2013/02/04 | 76,500 | 82,000 | 66,000 | 67,500 | -7,500 | -10% | 13,065 |
| 2013/02/01 | 67,000 | 75,000 | 66,000 | 75,000 | +10,000 | +15.4% | 24,174 |
| 2013/01/31 | 57,000 | 65,000 | 53,500 | 65,000 | +10,000 | +18.2% | 10,283 |
| 2013/01/30 | 58,000 | 61,800 | 49,000 | 55,000 | +2,000 | +3.8% | 8,453 |
| 2013/01/29 | 63,900 | 63,900 | 52,000 | 53,000 | -900 | -1.7% | 8,090 |
| 2013/01/28 | 53,900 | 53,900 | 53,900 | 53,900 | +7,050 | +15% | 604 |
| 2013/01/25 | 47,000 | 48,700 | 46,250 | 46,850 | +450 | +1% | 2,675 |
| 2013/01/24 | 44,250 | 46,450 | 44,250 | 46,400 | +1,900 | +4.3% | 1,681 |
| 2013/01/23 | 44,000 | 46,700 | 43,800 | 44,500 | +1,050 | +2.4% | 3,763 |
| 2013/01/22 | 44,650 | 44,800 | 43,300 | 43,450 | -1,000 | -2.2% | 722 |
| 2013/01/21 | 43,850 | 44,700 | 43,800 | 44,450 | +700 | +1.6% | 567 |
| 2013/01/18 | 43,350 | 43,950 | 43,200 | 43,750 | +50 | +0.1% | 412 |
| 2013/01/17 | 43,800 | 45,900 | 43,000 | 43,700 | -100 | -0.2% | 1,464 |
| 2013/01/16 | 45,500 | 46,100 | 43,100 | 43,800 | -1,400 | -3.1% | 1,779 |
3001～
3050
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「トランスＧＧ」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 |
|---|---|---|---|---|---|---|---|---|
| トランスＧＧ | 17,200円 | +3.8% | - | 0.00% | 71.67倍 | 0.60倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| パパネッツ | 165,900円 | +5.5% | +17.7% | 1.81% | 9.99倍 | 2.23倍 |
|
不動産管理会社のサポート事業を主に展開。物件の巡回点検受託と家具等の配送・設置が２本柱 |
| アライドアーキ | 21,200円 | -27.8% | - | 0.00% | - | 1.27倍 |
|
自社開発ＳａａＳやデジタル人材を通じ企業のマーケティング支援。ＡＩ活用サービス育成 |
| アーキテクツＳＪ | 25,500円 | +234.6% | - | 0.00% | 12.19倍 | 30.79倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧ出資の店舗あっせん売却 |
| サクシード | 79,300円 | - | - | 2.02% | 13.14倍 | 1.18倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
市場注目の銘柄
チャート関連のコラム
