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 |
|---|---|---|---|---|---|---|---|
| 2010/09/09 | 29 | 30 | 28 | 28 | -1 | -3.4% | 582,000 |
| 2010/09/08 | 29 | 31 | 28 | 29 | -2 | -6.5% | 1,991,000 |
| 2010/09/07 | 28 | 31 | 27 | 31 | +4 | +14.8% | 3,178,000 |
| 2010/09/06 | 28 | 28 | 27 | 27 | ±0 | ±0% | 45,000 |
| 2010/09/03 | 27 | 28 | 26 | 27 | ±0 | ±0% | 174,000 |
| 2010/09/02 | 27 | 28 | 26 | 27 | ±0 | ±0% | 697,000 |
| 2010/09/01 | 27 | 28 | 27 | 27 | -1 | -3.6% | 699,000 |
| 2010/08/31 | 29 | 29 | 27 | 28 | ±0 | ±0% | 652,000 |
| 2010/08/30 | 29 | 29 | 28 | 28 | -2 | -6.7% | 1,047,000 |
| 2010/08/27 | 29 | 31 | 28 | 30 | +4 | +15.4% | 2,896,000 |
| 2010/08/26 | 27 | 27 | 26 | 26 | -1 | -3.7% | 672,000 |
| 2010/08/25 | 27 | 27 | 26 | 27 | ±0 | ±0% | 282,000 |
| 2010/08/24 | 28 | 28 | 26 | 27 | -1 | -3.6% | 586,000 |
| 2010/08/23 | 27 | 29 | 27 | 28 | +1 | +3.7% | 1,080,000 |
| 2010/08/20 | 27 | 27 | 26 | 27 | ±0 | ±0% | 189,000 |
| 2010/08/19 | 26 | 28 | 25 | 27 | +1 | +3.8% | 428,000 |
| 2010/08/18 | 26 | 26 | 25 | 26 | ±0 | ±0% | 504,000 |
| 2010/08/17 | 26 | 27 | 25 | 26 | ±0 | ±0% | 410,000 |
| 2010/08/16 | 26 | 27 | 26 | 26 | ±0 | ±0% | 265,000 |
| 2010/08/13 | 26 | 27 | 26 | 26 | -1 | -3.7% | 286,000 |
| 2010/08/12 | 27 | 27 | 25 | 27 | ±0 | ±0% | 1,021,000 |
| 2010/08/11 | 27 | 27 | 26 | 27 | -1 | -3.6% | 296,000 |
| 2010/08/10 | 27 | 28 | 27 | 28 | ±0 | ±0% | 61,000 |
| 2010/08/09 | 27 | 28 | 26 | 28 | +1 | +3.7% | 246,000 |
| 2010/08/06 | 28 | 28 | 27 | 27 | -1 | -3.6% | 135,000 |
| 2010/08/05 | 27 | 28 | 27 | 28 | +1 | +3.7% | 173,000 |
| 2010/08/04 | 27 | 28 | 26 | 27 | -1 | -3.6% | 575,000 |
| 2010/08/03 | 28 | 28 | 27 | 28 | +1 | +3.7% | 256,000 |
| 2010/08/02 | 28 | 29 | 27 | 27 | +1 | +3.8% | 844,000 |
| 2010/07/30 | 27 | 28 | 26 | 26 | -1 | -3.7% | 199,000 |
| 2010/07/29 | 27 | 28 | 26 | 27 | -1 | -3.6% | 305,000 |
| 2010/07/28 | 27 | 28 | 26 | 28 | +1 | +3.7% | 629,000 |
| 2010/07/27 | 28 | 29 | 27 | 27 | ±0 | ±0% | 883,000 |
| 2010/07/26 | 27 | 28 | 26 | 27 | -1 | -3.6% | 211,000 |
| 2010/07/23 | 26 | 28 | 26 | 28 | +1 | +3.7% | 729,000 |
| 2010/07/22 | 28 | 28 | 27 | 27 | -1 | -3.6% | 923,000 |
| 2010/07/21 | 28 | 29 | 27 | 28 | ±0 | ±0% | 257,000 |
| 2010/07/20 | 29 | 29 | 27 | 28 | -1 | -3.4% | 387,000 |
| 2010/07/16 | 29 | 29 | 28 | 29 | ±0 | ±0% | 248,000 |
| 2010/07/15 | 28 | 30 | 28 | 29 | +1 | +3.6% | 1,226,000 |
| 2010/07/14 | 28 | 29 | 28 | 28 | -1 | -3.4% | 148,000 |
| 2010/07/13 | 28 | 29 | 28 | 29 | ±0 | ±0% | 116,000 |
| 2010/07/12 | 28 | 29 | 27 | 29 | +1 | +3.6% | 232,000 |
| 2010/07/09 | 28 | 29 | 27 | 28 | -1 | -3.4% | 450,000 |
| 2010/07/08 | 28 | 29 | 28 | 29 | ±0 | ±0% | 241,000 |
| 2010/07/07 | 28 | 29 | 28 | 29 | ±0 | ±0% | 199,000 |
| 2010/07/06 | 28 | 29 | 27 | 29 | +1 | +3.6% | 344,000 |
| 2010/07/05 | 29 | 29 | 28 | 28 | -1 | -3.4% | 470,000 |
| 2010/07/02 | 28 | 29 | 28 | 29 | ±0 | ±0% | 187,000 |
| 2010/07/01 | 27 | 29 | 27 | 29 | +1 | +3.6% | 833,000 |
3351～
3400
件表示中 / 3461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 | 216,200円 | +52.1% | +23.3% | 0.00% | 15.31倍 | 3.20倍 |
|
創薬ベンチャー。米国で人工骨も。中国の特発性肺線維症薬で高シェア、米中に研究開発機能 |
| 杏林製薬 | 168,800円 | +3.2% | +4.5% | 3.08% | 19.40倍 | 0.74倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| 鳥居薬 | 378,500円 | +7.3% | +16.8% | 3.17% | 22.64倍 | 0.89倍 |
|
ＪＴ傘下。自社製品の腎・透析、アレルゲン等の開発強化。柱の抗ＨＩＶ薬の販売権喪失が直撃 |
| ゼリア新薬 | 195,000円 | +9.6% | +17.5% | 2.36% | 11.02倍 | 1.08倍 |
|
製薬中堅。医療用は消化器系中心。滋養強壮剤「ヘパリーゼ」も柱。スイス企業買収で海外展開 |
| 栄研化 | 205,700円 | +7.6% | +57.5% | 2.58% | 15.89倍 | 1.56倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割弱。尿検査（ウロ）、遺伝子検査も育成 |
市場注目の銘柄
チャート関連のコラム
