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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 98,400 | 98,600 | 86,900 | 87,200 | +2,000 | +2.3% | 12,788 |
| 2010/08/03 | 92,300 | 92,300 | 84,000 | 85,200 | -5,600 | -6.2% | 6,576 |
| 2010/08/02 | 93,500 | 94,000 | 89,200 | 90,800 | -4,200 | -4.4% | 6,058 |
| 2010/07/30 | 96,200 | 98,200 | 93,900 | 95,000 | -1,400 | -1.5% | 4,740 |
| 2010/07/29 | 94,500 | 99,200 | 93,000 | 96,400 | +4,300 | +4.7% | 10,183 |
| 2010/07/28 | 86,000 | 94,300 | 85,500 | 92,100 | +5,800 | +6.7% | 8,521 |
| 2010/07/27 | 85,300 | 90,600 | 83,500 | 86,300 | +100 | +0.1% | 6,205 |
| 2010/07/26 | 87,400 | 89,200 | 84,400 | 86,200 | -2,700 | -3% | 5,214 |
| 2010/07/23 | 89,100 | 92,300 | 85,100 | 88,900 | +1,300 | +1.5% | 7,522 |
| 2010/07/22 | 90,000 | 91,800 | 87,000 | 87,600 | -4,900 | -5.3% | 6,988 |
| 2010/07/21 | 86,900 | 93,200 | 80,500 | 92,500 | +9,500 | +11.4% | 10,776 |
| 2010/07/20 | 90,600 | 92,900 | 82,900 | 83,000 | -7,100 | -7.9% | 6,248 |
| 2010/07/16 | 90,700 | 93,900 | 86,700 | 90,100 | -3,600 | -3.8% | 8,737 |
| 2010/07/15 | 96,900 | 99,200 | 91,000 | 93,700 | -4,600 | -4.7% | 10,854 |
| 2010/07/14 | 98,500 | 101,500 | 96,500 | 98,300 | +2,300 | +2.4% | 13,868 |
| 2010/07/13 | 91,100 | 99,600 | 90,300 | 96,000 | +4,400 | +4.8% | 20,033 |
| 2010/07/12 | 93,900 | 97,800 | 90,800 | 91,600 | -3,800 | -4% | 18,692 |
| 2010/07/09 | 90,900 | 95,400 | 85,600 | 95,400 | +15,000 | +18.7% | 21,103 |
| 2010/07/08 | 83,500 | 86,000 | 76,800 | 80,400 | -1,600 | -2% | 10,290 |
| 2010/07/07 | 87,000 | 92,800 | 81,000 | 82,000 | -5,300 | -6.1% | 13,911 |
| 2010/07/06 | 84,800 | 88,000 | 81,000 | 87,300 | +3,300 | +3.9% | 9,921 |
| 2010/07/05 | 79,800 | 86,900 | 78,300 | 84,000 | +5,500 | +7% | 13,027 |
| 2010/07/02 | 72,500 | 79,100 | 71,100 | 78,500 | +5,200 | +7.1% | 8,728 |
| 2010/07/01 | 73,000 | 78,700 | 70,800 | 73,300 | -2,700 | -3.6% | 6,749 |
| 2010/06/30 | 70,700 | 79,700 | 67,600 | 76,000 | +3,900 | +5.4% | 12,601 |
| 2010/06/29 | 68,100 | 72,100 | 65,400 | 72,100 | +10,000 | +16.1% | 9,618 |
| 2010/06/28 | 68,000 | 71,200 | 59,200 | 62,100 | -11,400 | -15.5% | 8,396 |
| 2010/06/25 | 75,000 | 78,300 | 68,300 | 73,500 | -4,500 | -5.8% | 9,492 |
| 2010/06/24 | 86,400 | 89,900 | 77,000 | 78,000 | -7,400 | -8.7% | 14,146 |
| 2010/06/23 | 78,600 | 88,400 | 77,100 | 85,400 | +4,900 | +6.1% | 14,059 |
| 2010/06/22 | 76,100 | 84,300 | 71,200 | 80,500 | +6,500 | +8.8% | 22,520 |
| 2010/06/21 | 74,000 | 74,000 | 74,000 | 74,000 | +10,000 | +15.6% | 795 |
| 2010/06/18 | 57,000 | 66,200 | 55,600 | 64,000 | +6,500 | +11.3% | 15,329 |
| 2010/06/17 | 56,000 | 61,800 | 54,200 | 57,500 | +1,600 | +2.9% | 16,084 |
| 2010/06/16 | 49,600 | 55,900 | 48,200 | 55,900 | +7,000 | +14.3% | 12,878 |
| 2010/06/15 | 50,000 | 50,300 | 47,200 | 48,900 | -800 | -1.6% | 4,871 |
| 2010/06/14 | 48,550 | 50,700 | 48,100 | 49,700 | +6,050 | +13.9% | 16,752 |
| 2010/06/11 | 44,700 | 47,350 | 42,750 | 43,650 | -350 | -0.8% | 5,239 |
| 2010/06/10 | 43,000 | 45,500 | 42,150 | 44,000 | +700 | +1.6% | 2,928 |
| 2010/06/09 | 45,100 | 47,100 | 43,050 | 43,300 | -2,150 | -4.7% | 3,889 |
| 2010/06/08 | 41,800 | 49,450 | 41,100 | 45,450 | +3,000 | +7.1% | 9,904 |
| 2010/06/07 | 43,150 | 43,500 | 41,050 | 42,450 | -2,750 | -6.1% | 2,579 |
| 2010/06/04 | 46,400 | 47,900 | 44,500 | 45,200 | -500 | -1.1% | 4,322 |
| 2010/06/03 | 49,100 | 50,300 | 44,550 | 45,700 | -1,300 | -2.8% | 13,128 |
| 2010/06/02 | 41,800 | 47,000 | 41,700 | 47,000 | +7,000 | +17.5% | 9,228 |
| 2010/06/01 | 40,500 | 42,450 | 37,700 | 40,000 | -1,850 | -4.4% | 7,152 |
| 2010/05/31 | 41,900 | 43,600 | 40,500 | 41,850 | +1,350 | +3.3% | 5,302 |
| 2010/05/28 | 42,950 | 44,500 | 39,500 | 40,500 | -100 | -0.2% | 7,032 |
| 2010/05/27 | 42,300 | 44,500 | 38,500 | 40,600 | -2,100 | -4.9% | 7,460 |
| 2010/05/26 | 46,000 | 47,450 | 39,700 | 42,700 | -4,000 | -8.6% | 15,982 |
3501～
3550
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
