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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 1,228 | 1,241 | 1,210 | 1,217 | -18 | -1.5% | 322,900 |
| 2022/10/11 | 1,253 | 1,265 | 1,227 | 1,235 | ±0 | ±0% | 529,700 |
| 2022/10/07 | 1,247 | 1,260 | 1,230 | 1,235 | -33 | -2.6% | 380,200 |
| 2022/10/06 | 1,239 | 1,269 | 1,236 | 1,268 | +23 | +1.8% | 446,000 |
| 2022/10/05 | 1,260 | 1,291 | 1,235 | 1,245 | -13 | -1% | 441,500 |
| 2022/10/04 | 1,285 | 1,300 | 1,248 | 1,258 | -8 | -0.6% | 578,600 |
| 2022/10/03 | 1,232 | 1,274 | 1,193 | 1,266 | +34 | +2.8% | 550,200 |
| 2022/09/30 | 1,224 | 1,257 | 1,218 | 1,232 | -12 | -1% | 563,200 |
| 2022/09/29 | 1,228 | 1,267 | 1,224 | 1,244 | +49 | +4.1% | 765,500 |
| 2022/09/28 | 1,236 | 1,249 | 1,169 | 1,195 | -35 | -2.8% | 852,400 |
| 2022/09/27 | 1,247 | 1,249 | 1,221 | 1,230 | +6 | +0.5% | 464,800 |
| 2022/09/26 | 1,244 | 1,260 | 1,222 | 1,224 | -69 | -5.3% | 592,900 |
| 2022/09/22 | 1,280 | 1,311 | 1,255 | 1,293 | +8 | +0.6% | 727,800 |
| 2022/09/21 | 1,316 | 1,317 | 1,270 | 1,285 | -44 | -3.3% | 771,100 |
| 2022/09/20 | 1,372 | 1,376 | 1,321 | 1,329 | -42 | -3.1% | 553,200 |
| 2022/09/16 | 1,386 | 1,386 | 1,353 | 1,371 | -30 | -2.1% | 637,700 |
| 2022/09/15 | 1,425 | 1,432 | 1,392 | 1,401 | -14 | -1% | 397,700 |
| 2022/09/14 | 1,404 | 1,434 | 1,393 | 1,415 | -44 | -3% | 661,500 |
| 2022/09/13 | 1,456 | 1,485 | 1,456 | 1,459 | -13 | -0.9% | 323,400 |
| 2022/09/12 | 1,513 | 1,520 | 1,467 | 1,472 | -32 | -2.1% | 491,800 |
| 2022/09/09 | 1,484 | 1,517 | 1,476 | 1,504 | +40 | +2.7% | 696,100 |
| 2022/09/08 | 1,477 | 1,484 | 1,456 | 1,464 | +17 | +1.2% | 637,200 |
| 2022/09/07 | 1,538 | 1,543 | 1,406 | 1,447 | -106 | -6.8% | 1,687,600 |
| 2022/09/06 | 1,547 | 1,573 | 1,535 | 1,553 | -1 | -0.1% | 430,300 |
| 2022/09/05 | 1,552 | 1,569 | 1,538 | 1,554 | -20 | -1.3% | 387,200 |
| 2022/09/02 | 1,566 | 1,576 | 1,538 | 1,574 | +28 | +1.8% | 437,300 |
| 2022/09/01 | 1,547 | 1,562 | 1,535 | 1,546 | -19 | -1.2% | 337,800 |
| 2022/08/31 | 1,561 | 1,579 | 1,545 | 1,565 | -12 | -0.8% | 458,800 |
| 2022/08/30 | 1,552 | 1,587 | 1,547 | 1,577 | +33 | +2.1% | 581,500 |
| 2022/08/29 | 1,572 | 1,594 | 1,538 | 1,544 | -90 | -5.5% | 1,082,000 |
| 2022/08/26 | 1,636 | 1,697 | 1,612 | 1,634 | ±0 | ±0% | 1,108,600 |
| 2022/08/25 | 1,649 | 1,671 | 1,632 | 1,634 | -15 | -0.9% | 615,500 |
| 2022/08/24 | 1,640 | 1,675 | 1,626 | 1,649 | +6 | +0.4% | 608,100 |
| 2022/08/23 | 1,645 | 1,682 | 1,634 | 1,643 | -16 | -1% | 780,900 |
| 2022/08/22 | 1,663 | 1,682 | 1,623 | 1,659 | -41 | -2.4% | 1,115,000 |
| 2022/08/19 | 1,730 | 1,749 | 1,652 | 1,700 | -29 | -1.7% | 2,135,200 |
| 2022/08/18 | 1,815 | 1,815 | 1,707 | 1,729 | -135 | -7.2% | 2,115,800 |
| 2022/08/17 | 1,950 | 1,965 | 1,854 | 1,864 | -113 | -5.7% | 2,108,000 |
| 2022/08/16 | 1,843 | 2,015 | 1,831 | 1,977 | +187 | +10.4% | 3,356,200 |
| 2022/08/15 | 1,792 | 1,830 | 1,762 | 1,790 | -16 | -0.9% | 1,019,000 |
| 2022/08/12 | 1,774 | 1,822 | 1,755 | 1,806 | +22 | +1.2% | 1,095,100 |
| 2022/08/10 | 1,988 | 1,990 | 1,767 | 1,784 | -185 | -9.4% | 2,421,500 |
| 2022/08/09 | 1,863 | 1,975 | 1,858 | 1,969 | +111 | +6% | 1,502,000 |
| 2022/08/08 | 1,811 | 1,866 | 1,785 | 1,858 | +23 | +1.3% | 902,700 |
| 2022/08/05 | 1,890 | 1,908 | 1,825 | 1,835 | -48 | -2.5% | 1,139,500 |
| 2022/08/04 | 1,860 | 1,904 | 1,851 | 1,883 | +58 | +3.2% | 1,334,400 |
| 2022/08/03 | 1,820 | 1,867 | 1,807 | 1,825 | +43 | +2.4% | 1,192,100 |
| 2022/08/02 | 1,735 | 1,826 | 1,734 | 1,782 | -6 | -0.3% | 1,191,800 |
| 2022/08/01 | 1,850 | 1,859 | 1,748 | 1,788 | -75 | -4% | 1,500,200 |
| 2022/07/29 | 1,792 | 1,893 | 1,779 | 1,863 | +88 | +5% | 2,070,400 |
651～
700
件表示中 / 3716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 | 392,000円 | +21.7% | +999.9% | 0.00% | 16.42倍 | 5.43倍 |
|
中国の特発性肺線維症で高シェア、肺線維症後続薬進出。米国で人工骨も。米中に研究開発機能 |
| サワイＧＨＤ | 178,000円 | +5.9% | +684.6% | 3.09% | 11.81倍 | 1.18倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| キッセイ薬 | 421,500円 | +3.6% | +6.1% | 2.85% | 14.20倍 | 0.84倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| 鳥居薬 | 634,000円 | +7.1% | -35.0% | 0.00% | 52.43倍 | 1.47倍 |
|
ＪＴ傘下。柱の抗ＨＩＶ薬販売権喪失後、自社製品の腎・透析、アレルゲン等の開発強化 |
| 科研薬 | 382,000円 | -6.4% | -71.8% | 4.97% | 42.54倍 | 0.95倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
市場注目の銘柄
チャート関連のコラム
