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 |
|---|---|---|---|---|---|---|---|
| 2011/05/20 | 25 | 26 | 25 | 25 | ±0 | ±0% | 392,000 |
| 2011/05/19 | 25 | 26 | 25 | 25 | ±0 | ±0% | 107,000 |
| 2011/05/18 | 25 | 26 | 25 | 25 | ±0 | ±0% | 662,000 |
| 2011/05/17 | 26 | 26 | 25 | 25 | -1 | -3.8% | 324,000 |
| 2011/05/16 | 27 | 27 | 26 | 26 | -1 | -3.7% | 1,328,000 |
| 2011/05/13 | 27 | 28 | 27 | 27 | -1 | -3.6% | 368,000 |
| 2011/05/12 | 29 | 29 | 28 | 28 | -1 | -3.4% | 962,000 |
| 2011/05/11 | 29 | 29 | 28 | 29 | ±0 | ±0% | 207,000 |
| 2011/05/10 | 29 | 30 | 27 | 29 | ±0 | ±0% | 990,000 |
| 2011/05/09 | 29 | 29 | 28 | 29 | -1 | -3.3% | 947,000 |
| 2011/05/06 | 26 | 30 | 25 | 30 | +4 | +15.4% | 4,256,000 |
| 2011/05/02 | 25 | 26 | 25 | 26 | +1 | +4% | 1,609,000 |
| 2011/04/28 | 25 | 25 | 24 | 25 | ±0 | ±0% | 112,000 |
| 2011/04/27 | 25 | 25 | 24 | 25 | ±0 | ±0% | 172,000 |
| 2011/04/26 | 24 | 25 | 24 | 25 | +1 | +4.2% | 100,000 |
| 2011/04/25 | 24 | 25 | 24 | 24 | ±0 | ±0% | 498,000 |
| 2011/04/22 | 24 | 24 | 23 | 24 | +1 | +4.3% | 75,000 |
| 2011/04/21 | 24 | 24 | 23 | 23 | -1 | -4.2% | 68,000 |
| 2011/04/20 | 23 | 24 | 23 | 24 | +1 | +4.3% | 101,000 |
| 2011/04/19 | 24 | 24 | 23 | 23 | -1 | -4.2% | 1,138,000 |
| 2011/04/18 | 23 | 25 | 23 | 24 | +1 | +4.3% | 887,000 |
| 2011/04/15 | 23 | 24 | 23 | 23 | ±0 | ±0% | 179,000 |
| 2011/04/14 | 24 | 24 | 23 | 23 | -1 | -4.2% | 238,000 |
| 2011/04/13 | 23 | 24 | 23 | 24 | ±0 | ±0% | 96,000 |
| 2011/04/12 | 25 | 25 | 23 | 24 | -1 | -4% | 908,000 |
| 2011/04/11 | 23 | 26 | 23 | 25 | +2 | +8.7% | 1,844,000 |
| 2011/04/08 | 22 | 23 | 22 | 23 | ±0 | ±0% | 229,000 |
| 2011/04/07 | 23 | 23 | 22 | 23 | ±0 | ±0% | 170,000 |
| 2011/04/06 | 23 | 23 | 22 | 23 | ±0 | ±0% | 277,000 |
| 2011/04/05 | 23 | 23 | 22 | 23 | -1 | -4.2% | 527,000 |
| 2011/04/04 | 24 | 24 | 23 | 24 | ±0 | ±0% | 187,000 |
| 2011/04/01 | 24 | 24 | 23 | 24 | ±0 | ±0% | 121,000 |
| 2011/03/31 | 23 | 24 | 23 | 24 | +1 | +4.3% | 211,000 |
| 2011/03/30 | 23 | 23 | 22 | 23 | ±0 | ±0% | 630,000 |
| 2011/03/29 | 23 | 24 | 22 | 23 | ±0 | ±0% | 421,000 |
| 2011/03/28 | 22 | 23 | 21 | 23 | +1 | +4.5% | 820,000 |
| 2011/03/25 | 23 | 24 | 22 | 22 | -2 | -8.3% | 809,000 |
| 2011/03/24 | 24 | 24 | 23 | 24 | ±0 | ±0% | 936,000 |
| 2011/03/23 | 24 | 24 | 23 | 24 | +1 | +4.3% | 804,000 |
| 2011/03/22 | 23 | 24 | 23 | 23 | +1 | +4.5% | 591,000 |
| 2011/03/18 | 20 | 22 | 20 | 22 | +2 | +10% | 1,096,000 |
| 2011/03/17 | 18 | 21 | 17 | 20 | +1 | +5.3% | 1,461,000 |
| 2011/03/16 | 18 | 22 | 18 | 19 | +1 | +5.6% | 2,117,000 |
| 2011/03/15 | 21 | 22 | 13 | 18 | -3 | -14.3% | 4,690,000 |
| 2011/03/14 | 19 | 25 | 19 | 21 | -6 | -22.2% | 3,555,000 |
| 2011/03/11 | 26 | 27 | 26 | 27 | +1 | +3.8% | 737,000 |
| 2011/03/10 | 27 | 27 | 26 | 26 | -1 | -3.7% | 423,000 |
| 2011/03/09 | 27 | 27 | 26 | 27 | ±0 | ±0% | 174,000 |
| 2011/03/08 | 27 | 28 | 26 | 27 | ±0 | ±0% | 302,000 |
| 2011/03/07 | 27 | 28 | 26 | 27 | ±0 | ±0% | 305,000 |
3201～
3250
件表示中 / 3477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 | 229,000円 | +52.1% | +23.3% | 0.00% | 16.21倍 | 3.39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 |
| ネクセラファーマ | 153,300円 | +150.7% | - | 0.00% | 39.38倍 | 2.06倍 |
|
創薬ベンチャー老舗。買収で成長。英国の創薬事業に日本が柱の後期治験・製造販売事業加わる |
| 住友ファーマ | 34,200円 | +7.5% | - | 0.00% | - | 0.87倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
| ゼリア新薬 | 207,800円 | +9.6% | +17.5% | 2.21% | 11.74倍 | 1.15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 |
| 持田薬 | 292,200円 | +3.0% | +27.5% | 2.74% | 18.50倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
