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 |
|---|---|---|---|---|---|---|---|
| 2011/08/09 | 49,000 | 53,800 | 44,500 | 53,800 | -400 | -0.7% | 4,574 |
| 2011/08/08 | 59,400 | 60,000 | 54,000 | 54,200 | -6,200 | -10.3% | 1,867 |
| 2011/08/05 | 59,100 | 61,400 | 58,700 | 60,400 | -2,500 | -4% | 1,368 |
| 2011/08/04 | 61,100 | 64,500 | 61,100 | 62,900 | +2,100 | +3.5% | 1,218 |
| 2011/08/03 | 60,900 | 61,700 | 60,200 | 60,800 | -1,400 | -2.3% | 1,000 |
| 2011/08/02 | 61,800 | 62,400 | 61,100 | 62,200 | -900 | -1.4% | 670 |
| 2011/08/01 | 60,000 | 66,300 | 60,000 | 63,100 | +1,800 | +2.9% | 1,440 |
| 2011/07/29 | 63,300 | 63,400 | 61,300 | 61,300 | -2,600 | -4.1% | 1,273 |
| 2011/07/28 | 62,200 | 65,100 | 62,200 | 63,900 | -200 | -0.3% | 1,243 |
| 2011/07/27 | 66,100 | 66,500 | 63,200 | 64,100 | -3,400 | -5% | 2,062 |
| 2011/07/26 | 68,800 | 68,800 | 65,900 | 67,500 | -1,200 | -1.7% | 1,386 |
| 2011/07/25 | 68,900 | 68,900 | 67,900 | 68,700 | -400 | -0.6% | 643 |
| 2011/07/22 | 69,600 | 69,800 | 68,900 | 69,100 | -900 | -1.3% | 982 |
| 2011/07/21 | 70,600 | 71,000 | 69,800 | 70,000 | -500 | -0.7% | 648 |
| 2011/07/20 | 69,300 | 72,800 | 69,300 | 70,500 | +1,200 | +1.7% | 1,225 |
| 2011/07/19 | 69,100 | 70,100 | 69,100 | 69,300 | -1,900 | -2.7% | 739 |
| 2011/07/15 | 69,900 | 71,400 | 69,000 | 71,200 | +200 | +0.3% | 1,430 |
| 2011/07/14 | 72,000 | 72,400 | 70,300 | 71,000 | -2,200 | -3% | 1,963 |
| 2011/07/13 | 73,800 | 74,100 | 73,100 | 73,200 | -1,000 | -1.3% | 958 |
| 2011/07/12 | 74,400 | 74,900 | 74,000 | 74,200 | -500 | -0.7% | 1,140 |
| 2011/07/11 | 75,000 | 75,600 | 74,600 | 74,700 | -1,100 | -1.5% | 747 |
| 2011/07/08 | 75,900 | 75,900 | 75,200 | 75,800 | +100 | +0.1% | 757 |
| 2011/07/07 | 74,900 | 75,900 | 74,900 | 75,700 | +500 | +0.7% | 714 |
| 2011/07/06 | 75,100 | 75,200 | 74,700 | 75,200 | ±0 | ±0% | 807 |
| 2011/07/05 | 75,000 | 75,300 | 74,600 | 75,200 | ±0 | ±0% | 738 |
| 2011/07/04 | 75,000 | 75,200 | 74,500 | 75,200 | +200 | +0.3% | 856 |
| 2011/07/01 | 74,700 | 75,100 | 74,400 | 75,000 | +300 | +0.4% | 748 |
| 2011/06/30 | 74,700 | 75,000 | 74,400 | 74,700 | -600 | -0.8% | 680 |
| 2011/06/29 | 74,700 | 76,100 | 74,300 | 75,300 | +1,000 | +1.3% | 1,005 |
| 2011/06/28 | 74,500 | 75,200 | 74,200 | 74,300 | -600 | -0.8% | 704 |
| 2011/06/27 | 75,200 | 75,800 | 74,300 | 74,900 | -800 | -1.1% | 1,114 |
| 2011/06/24 | 76,600 | 76,800 | 75,100 | 75,700 | -1,300 | -1.7% | 1,011 |
| 2011/06/23 | 74,700 | 77,100 | 74,300 | 77,000 | +2,000 | +2.7% | 993 |
| 2011/06/22 | 75,100 | 75,300 | 74,300 | 75,000 | -100 | -0.1% | 914 |
| 2011/06/21 | 75,300 | 75,700 | 74,300 | 75,100 | +200 | +0.3% | 446 |
| 2011/06/20 | 75,200 | 76,300 | 74,500 | 74,900 | -1,400 | -1.8% | 847 |
| 2011/06/17 | 74,000 | 76,300 | 74,000 | 76,300 | +1,300 | +1.7% | 933 |
| 2011/06/16 | 74,000 | 75,900 | 73,600 | 75,000 | -100 | -0.1% | 1,034 |
| 2011/06/15 | 76,400 | 76,600 | 75,000 | 75,100 | -1,300 | -1.7% | 1,623 |
| 2011/06/14 | 77,000 | 77,600 | 75,900 | 76,400 | -700 | -0.9% | 1,375 |
| 2011/06/13 | 77,000 | 77,900 | 76,200 | 77,100 | -900 | -1.2% | 1,170 |
| 2011/06/10 | 78,000 | 79,700 | 76,800 | 78,000 | -500 | -0.6% | 1,981 |
| 2011/06/09 | 81,000 | 81,600 | 78,000 | 78,500 | -3,300 | -4% | 3,588 |
| 2011/06/08 | 90,000 | 91,000 | 80,000 | 81,800 | +5,800 | +7.6% | 18,681 |
| 2011/06/07 | 76,400 | 76,600 | 74,700 | 76,000 | -100 | -0.1% | 1,561 |
| 2011/06/06 | 80,000 | 81,400 | 76,100 | 76,100 | -1,600 | -2.1% | 2,296 |
| 2011/06/03 | 76,500 | 77,700 | 76,000 | 77,700 | +900 | +1.2% | 1,004 |
| 2011/06/02 | 76,800 | 78,000 | 76,000 | 76,800 | -1,500 | -1.9% | 1,225 |
| 2011/06/01 | 76,600 | 78,300 | 75,100 | 78,300 | +1,700 | +2.2% | 2,188 |
| 2011/05/31 | 78,000 | 79,100 | 76,400 | 76,600 | -2,900 | -3.6% | 2,273 |
3351～
3400
件表示中 / 3683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 | 18,500円 | -4.5% | - | 0.00% | - | 0.54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 |
| タカヨシＨＤ | 56,200円 | +1.1% | -20.1% | 0.00% | 10.51倍 | 1.11倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| ビズメイツ | 195,900円 | +9.9% | +25.9% | 2.04% | 11.75倍 | 1.80倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| メイホーＨＤ | 66,700円 | +35.3% | +574.2% | 0.00% | 11.19倍 | 1.56倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| インターグ | - | +39.7% | +107.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
