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 |
|---|---|---|---|---|---|---|---|
| 2018/11/01 | 3,265 | 3,320 | 3,200 | 3,200 | -115 | -3.5% | 166,000 |
| 2018/10/31 | 3,185 | 3,335 | 3,145 | 3,315 | +195 | +6.3% | 177,000 |
| 2018/10/30 | 2,940 | 3,135 | 2,930 | 3,120 | +110 | +3.7% | 210,400 |
| 2018/10/29 | 3,025 | 3,150 | 2,975 | 3,010 | +22 | +0.7% | 223,600 |
| 2018/10/26 | 3,225 | 3,275 | 2,930 | 2,988 | -172 | -5.4% | 366,600 |
| 2018/10/25 | 3,455 | 3,485 | 3,135 | 3,160 | -540 | -14.6% | 507,000 |
| 2018/10/24 | 3,760 | 3,765 | 3,635 | 3,700 | +10 | +0.3% | 138,100 |
| 2018/10/23 | 3,700 | 3,845 | 3,660 | 3,690 | -25 | -0.7% | 171,500 |
| 2018/10/22 | 3,680 | 3,755 | 3,595 | 3,715 | -15 | -0.4% | 149,000 |
| 2018/10/19 | 3,715 | 3,775 | 3,680 | 3,730 | -75 | -2% | 141,600 |
| 2018/10/18 | 3,850 | 3,905 | 3,780 | 3,805 | -65 | -1.7% | 121,000 |
| 2018/10/17 | 3,895 | 3,930 | 3,835 | 3,870 | +75 | +2% | 109,100 |
| 2018/10/16 | 3,840 | 3,910 | 3,755 | 3,795 | -65 | -1.7% | 121,700 |
| 2018/10/15 | 3,885 | 3,940 | 3,840 | 3,860 | -70 | -1.8% | 117,700 |
| 2018/10/12 | 3,795 | 3,935 | 3,765 | 3,930 | +130 | +3.4% | 180,500 |
| 2018/10/11 | 3,770 | 3,910 | 3,745 | 3,800 | -320 | -7.8% | 354,500 |
| 2018/10/10 | 4,060 | 4,145 | 3,945 | 4,120 | +120 | +3% | 207,000 |
| 2018/10/09 | 4,140 | 4,225 | 3,990 | 4,000 | -245 | -5.8% | 296,400 |
| 2018/10/05 | 4,335 | 4,430 | 4,235 | 4,245 | -160 | -3.6% | 191,300 |
| 2018/10/04 | 4,500 | 4,540 | 4,385 | 4,405 | -95 | -2.1% | 124,000 |
| 2018/10/03 | 4,400 | 4,535 | 4,300 | 4,500 | +55 | +1.2% | 206,900 |
| 2018/10/02 | 4,675 | 4,715 | 4,410 | 4,445 | -170 | -3.7% | 288,600 |
| 2018/10/01 | 4,485 | 4,645 | 4,390 | 4,615 | +140 | +3.1% | 246,500 |
| 2018/09/28 | 4,450 | 4,480 | 4,205 | 4,475 | +95 | +2.2% | 376,000 |
| 2018/09/27 | 4,610 | 4,880 | 4,305 | 4,380 | -100 | -2.2% | 984,400 |
| 2018/09/26 | 4,480 | 4,480 | 4,480 | 4,480 | +700 | +18.5% | 28,700 |
| 2018/09/25 | 3,865 | 3,865 | 3,760 | 3,780 | -50 | -1.3% | 82,200 |
| 2018/09/21 | 3,830 | 3,895 | 3,780 | 3,830 | +60 | +1.6% | 135,800 |
| 2018/09/20 | 3,780 | 3,830 | 3,710 | 3,770 | +40 | +1.1% | 105,300 |
| 2018/09/19 | 3,660 | 3,815 | 3,630 | 3,730 | +70 | +1.9% | 147,900 |
| 2018/09/18 | 3,655 | 3,685 | 3,555 | 3,660 | -25 | -0.7% | 118,500 |
| 2018/09/14 | 3,540 | 3,705 | 3,520 | 3,685 | +190 | +5.4% | 173,100 |
| 2018/09/13 | 3,525 | 3,615 | 3,425 | 3,495 | -70 | -2% | 126,900 |
| 2018/09/12 | 3,595 | 3,625 | 3,500 | 3,565 | -55 | -1.5% | 106,000 |
| 2018/09/11 | 3,720 | 3,740 | 3,615 | 3,620 | -55 | -1.5% | 80,600 |
| 2018/09/10 | 3,600 | 3,710 | 3,595 | 3,675 | +55 | +1.5% | 76,600 |
| 2018/09/07 | 3,625 | 3,635 | 3,510 | 3,620 | -5 | -0.1% | 121,000 |
| 2018/09/06 | 3,640 | 3,685 | 3,510 | 3,625 | -85 | -2.3% | 192,200 |
| 2018/09/05 | 3,875 | 3,925 | 3,660 | 3,710 | -205 | -5.2% | 220,900 |
| 2018/09/04 | 3,795 | 3,960 | 3,760 | 3,915 | +85 | +2.2% | 164,200 |
| 2018/09/03 | 3,970 | 4,030 | 3,805 | 3,830 | -140 | -3.5% | 171,800 |
| 2018/08/31 | 3,820 | 3,990 | 3,785 | 3,970 | +100 | +2.6% | 209,500 |
| 2018/08/30 | 4,025 | 4,100 | 3,855 | 3,870 | -85 | -2.1% | 315,900 |
| 2018/08/29 | 3,830 | 3,970 | 3,795 | 3,955 | +115 | +3% | 169,800 |
| 2018/08/28 | 3,840 | 3,945 | 3,775 | 3,840 | +55 | +1.5% | 245,400 |
| 2018/08/27 | 3,775 | 3,835 | 3,750 | 3,785 | +45 | +1.2% | 153,900 |
| 2018/08/24 | 3,700 | 3,845 | 3,610 | 3,740 | ±0 | ±0% | 282,000 |
| 2018/08/23 | 3,800 | 3,875 | 3,665 | 3,740 | +30 | +0.8% | 405,900 |
| 2018/08/22 | 3,350 | 3,735 | 3,340 | 3,710 | +325 | +9.6% | 392,300 |
| 2018/08/21 | 3,305 | 3,530 | 3,265 | 3,385 | +40 | +1.2% | 245,000 |
1651～
1700
件表示中 / 3759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 | 296,800円 | +21.7% | +999.9% | 0.00% | 12.44倍 | 4.12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 | 388,100円 | -6.4% | -71.8% | 4.90% | 43.35倍 | 0.97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 | 294,600円 | +7.9% | -3.3% | 2.72% | 8.19倍 | 0.85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 | 322,500円 | +5.1% | -7.0% | 2.48% | 21.17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 | 202,400円 | +3.1% | -6.5% | 2.37% | 9.39倍 | 1.00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
