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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 83,600 | 83,600 | 80,800 | 82,500 | -1,200 | -1.4% | 1,868 |
| 2010/12/29 | 83,200 | 84,900 | 83,000 | 83,700 | +700 | +0.8% | 1,747 |
| 2010/12/28 | 83,000 | 86,400 | 81,000 | 83,000 | -1,500 | -1.8% | 5,582 |
| 2010/12/27 | 84,700 | 87,000 | 82,700 | 84,500 | -1,400 | -1.6% | 4,609 |
| 2010/12/24 | 83,900 | 88,500 | 81,900 | 85,900 | -100 | -0.1% | 9,527 |
| 2010/12/22 | 75,000 | 88,500 | 72,300 | 86,000 | +12,300 | +16.7% | 24,330 |
| 2010/12/21 | 73,700 | 73,700 | 73,700 | 73,700 | +10,000 | +15.7% | 6,736 |
| 2010/12/20 | 64,500 | 65,700 | 63,300 | 63,700 | -1,300 | -2% | 3,218 |
| 2010/12/17 | 60,700 | 68,000 | 60,700 | 65,000 | +4,500 | +7.4% | 7,427 |
| 2010/12/16 | 62,100 | 62,100 | 59,300 | 60,500 | -2,600 | -4.1% | 4,078 |
| 2010/12/15 | 64,700 | 65,900 | 63,100 | 63,100 | -1,400 | -2.2% | 2,855 |
| 2010/12/14 | 66,000 | 66,200 | 64,100 | 64,500 | -2,300 | -3.4% | 4,026 |
| 2010/12/13 | 66,100 | 68,500 | 65,700 | 66,800 | -200 | -0.3% | 4,350 |
| 2010/12/10 | 63,900 | 69,500 | 63,700 | 67,000 | +2,100 | +3.2% | 13,803 |
| 2010/12/09 | 64,900 | 64,900 | 63,300 | 64,900 | +10,000 | +18.2% | 11,304 |
| 2010/12/08 | 55,100 | 56,400 | 54,600 | 54,900 | ±0 | ±0% | 3,504 |
| 2010/12/07 | 54,500 | 56,700 | 54,100 | 54,900 | +900 | +1.7% | 4,739 |
| 2010/12/06 | 53,500 | 56,400 | 53,200 | 54,000 | -400 | -0.7% | 4,739 |
| 2010/12/03 | 54,900 | 55,000 | 53,000 | 54,400 | +300 | +0.6% | 3,005 |
| 2010/12/02 | 54,300 | 55,500 | 53,500 | 54,100 | +500 | +0.9% | 4,488 |
| 2010/12/01 | 53,000 | 57,200 | 51,200 | 53,600 | -400 | -0.7% | 9,666 |
| 2010/11/30 | 49,000 | 55,500 | 47,200 | 54,000 | +5,500 | +11.3% | 16,565 |
| 2010/11/29 | 51,000 | 51,900 | 48,100 | 48,500 | -1,900 | -3.8% | 8,934 |
| 2010/11/26 | 50,400 | 50,400 | 50,400 | 50,400 | +7,050 | +16.3% | 1,874 |
| 2010/11/25 | 44,250 | 44,500 | 43,150 | 43,350 | -500 | -1.1% | 2,200 |
| 2010/11/24 | 43,650 | 45,000 | 43,500 | 43,850 | -1,200 | -2.7% | 2,009 |
| 2010/11/22 | 46,350 | 46,550 | 44,900 | 45,050 | -1,100 | -2.4% | 2,378 |
| 2010/11/19 | 46,100 | 47,300 | 45,200 | 46,150 | +1,350 | +3% | 2,628 |
| 2010/11/18 | 45,300 | 45,950 | 44,600 | 44,800 | -1,200 | -2.6% | 2,246 |
| 2010/11/17 | 45,600 | 47,700 | 44,400 | 46,000 | +400 | +0.9% | 1,823 |
| 2010/11/16 | 46,000 | 49,100 | 43,950 | 45,600 | -1,100 | -2.4% | 3,673 |
| 2010/11/15 | 50,500 | 50,500 | 46,700 | 46,700 | -3,400 | -6.8% | 2,941 |
| 2010/11/12 | 52,500 | 53,400 | 49,500 | 50,100 | +1,000 | +2% | 5,911 |
| 2010/11/11 | 51,400 | 52,800 | 48,050 | 49,100 | +800 | +1.7% | 7,709 |
| 2010/11/10 | 43,850 | 50,300 | 43,250 | 48,300 | +5,050 | +11.7% | 12,450 |
| 2010/11/09 | 45,500 | 46,900 | 43,100 | 43,250 | -4,150 | -8.8% | 4,924 |
| 2010/11/08 | 46,700 | 47,400 | 43,650 | 47,400 | +7,000 | +17.3% | 13,153 |
| 2010/11/05 | 39,000 | 40,400 | 38,200 | 40,400 | +7,000 | +21% | 4,449 |
| 2010/11/04 | 33,550 | 35,500 | 32,650 | 33,400 | -200 | -0.6% | 1,295 |
| 2010/11/02 | 33,800 | 34,800 | 32,800 | 33,600 | -500 | -1.5% | 1,246 |
| 2010/11/01 | 35,650 | 36,500 | 34,000 | 34,100 | -2,050 | -5.7% | 1,940 |
| 2010/10/29 | 35,700 | 37,100 | 34,850 | 36,150 | +500 | +1.4% | 1,720 |
| 2010/10/28 | 34,850 | 36,250 | 34,100 | 35,650 | +250 | +0.7% | 1,801 |
| 2010/10/27 | 36,700 | 38,800 | 35,250 | 35,400 | -600 | -1.7% | 2,306 |
| 2010/10/26 | 34,000 | 39,400 | 33,350 | 36,000 | +1,800 | +5.3% | 4,772 |
| 2010/10/25 | 34,500 | 35,400 | 33,800 | 34,200 | -800 | -2.3% | 1,461 |
| 2010/10/22 | 33,900 | 36,700 | 33,850 | 35,000 | -300 | -0.8% | 1,825 |
| 2010/10/21 | 35,050 | 38,100 | 34,150 | 35,300 | +1,300 | +3.8% | 3,702 |
| 2010/10/20 | 35,500 | 36,000 | 33,650 | 34,000 | -1,950 | -5.4% | 2,903 |
| 2010/10/19 | 36,800 | 37,000 | 35,800 | 35,950 | -1,550 | -4.1% | 1,845 |
3401～
3450
件表示中 / 3585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 | 20,300円 | -4.5% | - | 0.00% | - | 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 |
| 旅工房 | 17,600円 | +1.5% | - | 0.00% | - | 1.61倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
| 京 進 | 41,200円 | +0.2% | +3.7% | 4.89% | 6.14倍 | 0.83倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
| エアクロ | 41,300円 | +14.3% | - | 0.00% | 338.52倍 | 6.64倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| エスネット | 110,700円 | +8.5% | +17.9% | 4.07% | 11.86倍 | 2.46倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
市場注目の銘柄
チャート関連のコラム
