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 |
|---|---|---|---|---|---|---|---|
| 2011/11/25 | 87 | 89 | 80 | 82 | -5 | -5.7% | 14,133,000 |
| 2011/11/24 | 93 | 96 | 86 | 87 | -11 | -11.2% | 17,344,000 |
| 2011/11/22 | 127 | 131 | 95 | 98 | -35 | -26.3% | 35,429,000 |
| 2011/11/21 | 113 | 137 | 109 | 133 | +30 | +29.1% | 29,426,000 |
| 2011/11/18 | 88 | 103 | 85 | 103 | +13 | +14.4% | 17,308,000 |
| 2011/11/17 | 86 | 93 | 83 | 90 | +12 | +15.4% | 14,766,000 |
| 2011/11/16 | 80 | 81 | 75 | 78 | -2 | -2.5% | 5,626,000 |
| 2011/11/15 | 89 | 95 | 80 | 80 | -11 | -12.1% | 12,430,000 |
| 2011/11/14 | 93 | 106 | 91 | 91 | +2 | +2.2% | 21,760,000 |
| 2011/11/11 | 81 | 90 | 79 | 89 | +7 | +8.5% | 10,203,000 |
| 2011/11/10 | 79 | 86 | 77 | 82 | -1 | -1.2% | 7,491,000 |
| 2011/11/09 | 76 | 84 | 73 | 83 | +7 | +9.2% | 8,390,000 |
| 2011/11/08 | 87 | 90 | 76 | 76 | -7 | -8.4% | 14,555,000 |
| 2011/11/07 | 76 | 87 | 74 | 83 | +10 | +13.7% | 15,972,000 |
| 2011/11/04 | 69 | 73 | 68 | 73 | +8 | +12.3% | 9,713,000 |
| 2011/11/02 | 67 | 68 | 64 | 65 | -4 | -5.8% | 3,893,000 |
| 2011/11/01 | 65 | 73 | 64 | 69 | +4 | +6.2% | 9,314,000 |
| 2011/10/31 | 66 | 67 | 63 | 65 | -2 | -3% | 3,513,000 |
| 2011/10/28 | 68 | 68 | 65 | 67 | ±0 | ±0% | 3,835,000 |
| 2011/10/27 | 72 | 73 | 66 | 67 | -6 | -8.2% | 6,858,000 |
| 2011/10/26 | 75 | 80 | 72 | 73 | -5 | -6.4% | 14,322,000 |
| 2011/10/25 | 64 | 79 | 62 | 78 | +13 | +20% | 11,960,000 |
| 2011/10/24 | 69 | 72 | 64 | 65 | +1 | +1.6% | 8,988,000 |
| 2011/10/21 | 64 | 67 | 61 | 64 | -2 | -3% | 9,729,000 |
| 2011/10/20 | 69 | 71 | 66 | 66 | -5 | -7% | 5,325,000 |
| 2011/10/19 | 74 | 74 | 70 | 71 | -2 | -2.7% | 3,279,000 |
| 2011/10/18 | 76 | 79 | 72 | 73 | ±0 | ±0% | 9,177,000 |
| 2011/10/17 | 74 | 76 | 70 | 73 | -3 | -3.9% | 7,116,000 |
| 2011/10/14 | 76 | 79 | 75 | 76 | -4 | -5% | 5,964,000 |
| 2011/10/13 | 84 | 84 | 77 | 80 | -5 | -5.9% | 9,444,000 |
| 2011/10/12 | 90 | 91 | 84 | 85 | -5 | -5.6% | 10,101,000 |
| 2011/10/11 | 94 | 97 | 87 | 90 | +2 | +2.3% | 14,849,000 |
| 2011/10/07 | 83 | 95 | 79 | 88 | +13 | +17.3% | 31,444,000 |
| 2011/10/06 | 75 | 78 | 70 | 75 | +4 | +5.6% | 14,121,000 |
| 2011/10/05 | 78 | 82 | 68 | 71 | -4 | -5.3% | 16,399,000 |
| 2011/10/04 | 81 | 85 | 74 | 75 | -13 | -14.8% | 15,141,000 |
| 2011/10/03 | 93 | 101 | 88 | 88 | -4 | -4.3% | 12,872,000 |
| 2011/09/30 | 88 | 98 | 85 | 92 | +1 | +1.1% | 14,386,000 |
| 2011/09/29 | 106 | 107 | 90 | 91 | -12 | -11.7% | 18,944,000 |
| 2011/09/28 | 99 | 106 | 88 | 103 | +4 | +4% | 25,389,000 |
| 2011/09/27 | 124 | 132 | 95 | 99 | -30 | -23.3% | 22,273,000 |
| 2011/09/26 | 165 | 187 | 102 | 129 | -16 | -11% | 25,889,000 |
| 2011/09/22 | 193 | 197 | 138 | 145 | -43 | -22.9% | 17,504,000 |
| 2011/09/21 | 203 | 205 | 188 | 188 | -10 | -5.1% | 11,574,000 |
| 2011/09/20 | 186 | 205 | 184 | 198 | +19 | +10.6% | 11,068,000 |
| 2011/09/16 | 165 | 215 | 164 | 179 | +9 | +5.3% | 19,654,000 |
| 2011/09/15 | 125 | 173 | 122 | 170 | +43 | +33.9% | 18,204,000 |
| 2011/09/14 | 135 | 136 | 126 | 127 | -4 | -3.1% | 9,663,000 |
| 2011/09/13 | 123 | 132 | 121 | 131 | +8 | +6.5% | 13,974,000 |
| 2011/09/12 | 119 | 126 | 110 | 123 | +7 | +6% | 14,897,000 |
3351～
3400
件表示中 / 3756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 | 292,100円 | +21.7% | +999.9% | 0.00% | 12.25倍 | 4.05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 | 400,200円 | -6.4% | -71.8% | 4.75% | 44.70倍 | 1.00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 | 337,000円 | +7.9% | -3.3% | 2.37% | 9.37倍 | 0.97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 | 324,000円 | +5.1% | -7.0% | 2.47% | 21.27倍 | 0.88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 | 209,500円 | +3.1% | -6.5% | 2.29% | 9.72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
