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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,434 | 1,448 | 1,398 | 1,399 | -34 | -2.4% | 277,400 |
| 2022/11/08 | 1,420 | 1,453 | 1,418 | 1,433 | +25 | +1.8% | 321,200 |
| 2022/11/07 | 1,384 | 1,413 | 1,372 | 1,408 | +24 | +1.7% | 314,100 |
| 2022/11/04 | 1,415 | 1,427 | 1,375 | 1,384 | -56 | -3.9% | 475,700 |
| 2022/11/02 | 1,417 | 1,453 | 1,412 | 1,440 | +15 | +1.1% | 386,800 |
| 2022/11/01 | 1,415 | 1,431 | 1,403 | 1,425 | +9 | +0.6% | 292,800 |
| 2022/10/31 | 1,450 | 1,454 | 1,408 | 1,416 | -18 | -1.3% | 474,700 |
| 2022/10/28 | 1,448 | 1,463 | 1,428 | 1,434 | -19 | -1.3% | 503,500 |
| 2022/10/27 | 1,412 | 1,467 | 1,410 | 1,453 | +31 | +2.2% | 534,200 |
| 2022/10/26 | 1,406 | 1,494 | 1,405 | 1,422 | +14 | +1% | 1,206,700 |
| 2022/10/25 | 1,354 | 1,411 | 1,351 | 1,408 | +53 | +3.9% | 723,800 |
| 2022/10/24 | 1,355 | 1,365 | 1,315 | 1,355 | -21 | -1.5% | 854,600 |
| 2022/10/21 | 1,332 | 1,384 | 1,330 | 1,376 | +38 | +2.8% | 744,700 |
| 2022/10/20 | 1,304 | 1,338 | 1,291 | 1,338 | +11 | +0.8% | 647,300 |
| 2022/10/19 | 1,326 | 1,339 | 1,293 | 1,327 | +2 | +0.2% | 627,100 |
| 2022/10/18 | 1,285 | 1,328 | 1,280 | 1,325 | +55 | +4.3% | 684,300 |
| 2022/10/17 | 1,238 | 1,285 | 1,229 | 1,270 | +11 | +0.9% | 556,000 |
| 2022/10/14 | 1,230 | 1,267 | 1,221 | 1,259 | +46 | +3.8% | 474,100 |
| 2022/10/13 | 1,228 | 1,244 | 1,203 | 1,213 | -4 | -0.3% | 314,900 |
| 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 |
701～
750
件表示中 / 3785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 | 249,900円 | +21.7% | +999.9% | 0.00% | 11.51倍 | 3.94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 |
| 科研薬 | 385,000円 | -6.4% | -71.8% | 4.94% | 42.88倍 | 0.96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 |
| 東和薬品 | 292,000円 | +7.9% | -3.3% | 2.74% | 8.12倍 | 0.84倍 |
|
後発医薬品メーカーで国内２強の一角。循環器系に強い。直販軸に発展も卸との取引を拡大中 |
| 持田薬 | 320,500円 | +5.1% | -7.0% | 2.50% | 21.04倍 | 0.87倍 |
|
医薬中堅。高脂血症薬、降圧薬など循環器系得意。婦人科系にも強み。消化器系育成。化粧品も |
| ゼリア新薬 | 209,900円 | +3.1% | -6.5% | 2.29% | 9.74倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
