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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 3,030 | 3,130 | 3,025 | 3,035 | -20 | -0.7% | 419,500 |
| 2024/03/22 | 3,085 | 3,090 | 3,025 | 3,055 | -40 | -1.3% | 429,400 |
| 2024/03/21 | 3,165 | 3,220 | 3,085 | 3,095 | -35 | -1.1% | 707,200 |
| 2024/03/19 | 3,100 | 3,255 | 3,090 | 3,130 | +131 | +4.4% | 1,359,600 |
| 2024/03/18 | 2,976 | 3,055 | 2,931 | 2,999 | +72 | +2.5% | 765,600 |
| 2024/03/15 | 2,928 | 2,976 | 2,878 | 2,927 | -68 | -2.3% | 1,062,800 |
| 2024/03/14 | 3,050 | 3,075 | 2,986 | 2,995 | -25 | -0.8% | 645,300 |
| 2024/03/13 | 3,100 | 3,100 | 2,988 | 3,020 | -25 | -0.8% | 611,300 |
| 2024/03/12 | 3,025 | 3,095 | 3,005 | 3,045 | -5 | -0.2% | 560,600 |
| 2024/03/11 | 3,065 | 3,090 | 2,932 | 3,050 | -120 | -3.8% | 1,286,600 |
| 2024/03/08 | 3,150 | 3,205 | 3,115 | 3,170 | -5 | -0.2% | 628,000 |
| 2024/03/07 | 3,190 | 3,270 | 3,165 | 3,175 | -25 | -0.8% | 790,200 |
| 2024/03/06 | 3,200 | 3,290 | 3,170 | 3,200 | -15 | -0.5% | 752,800 |
| 2024/03/05 | 3,285 | 3,330 | 3,160 | 3,215 | -85 | -2.6% | 951,600 |
| 2024/03/04 | 3,335 | 3,405 | 3,290 | 3,300 | +15 | +0.5% | 943,900 |
| 2024/03/01 | 3,495 | 3,530 | 3,265 | 3,285 | -330 | -9.1% | 2,130,000 |
| 2024/02/29 | 3,775 | 3,775 | 3,585 | 3,615 | -155 | -4.1% | 1,091,100 |
| 2024/02/28 | 3,775 | 3,815 | 3,730 | 3,770 | -35 | -0.9% | 992,700 |
| 2024/02/27 | 3,675 | 3,815 | 3,620 | 3,805 | +155 | +4.2% | 1,355,900 |
| 2024/02/26 | 3,680 | 3,735 | 3,605 | 3,650 | +165 | +4.7% | 1,416,500 |
| 2024/02/22 | 3,580 | 3,700 | 3,405 | 3,485 | -130 | -3.6% | 2,212,300 |
| 2024/02/21 | 3,715 | 3,745 | 3,575 | 3,615 | -140 | -3.7% | 1,546,300 |
| 2024/02/20 | 3,725 | 3,865 | 3,655 | 3,755 | +10 | +0.3% | 2,270,600 |
| 2024/02/19 | 3,630 | 3,830 | 3,605 | 3,745 | +145 | +4% | 3,254,500 |
| 2024/02/16 | 3,105 | 3,630 | 3,105 | 3,600 | +565 | +18.6% | 4,906,000 |
| 2024/02/15 | 3,035 | 3,035 | 2,986 | 3,035 | +500 | +19.7% | 1,520,500 |
| 2024/02/14 | 2,565 | 2,572 | 2,506 | 2,535 | -48 | -1.9% | 1,037,400 |
| 2024/02/13 | 2,557 | 2,613 | 2,517 | 2,583 | +34 | +1.3% | 1,147,100 |
| 2024/02/09 | 2,520 | 2,572 | 2,504 | 2,549 | +29 | +1.2% | 762,700 |
| 2024/02/08 | 2,459 | 2,550 | 2,459 | 2,520 | +99 | +4.1% | 1,483,700 |
| 2024/02/07 | 2,595 | 2,598 | 2,328 | 2,421 | -214 | -8.1% | 3,028,900 |
| 2024/02/06 | 2,589 | 2,664 | 2,545 | 2,635 | +53 | +2.1% | 871,000 |
| 2024/02/05 | 2,532 | 2,593 | 2,528 | 2,582 | +24 | +0.9% | 631,600 |
| 2024/02/02 | 2,621 | 2,645 | 2,558 | 2,558 | -61 | -2.3% | 907,700 |
| 2024/02/01 | 2,638 | 2,661 | 2,594 | 2,619 | -42 | -1.6% | 627,900 |
| 2024/01/31 | 2,638 | 2,667 | 2,593 | 2,661 | +7 | +0.3% | 622,900 |
| 2024/01/30 | 2,650 | 2,693 | 2,634 | 2,654 | +25 | +1% | 692,600 |
| 2024/01/29 | 2,738 | 2,741 | 2,609 | 2,629 | -90 | -3.3% | 1,264,300 |
| 2024/01/26 | 2,721 | 2,779 | 2,680 | 2,719 | +7 | +0.3% | 1,269,500 |
| 2024/01/25 | 2,651 | 2,715 | 2,622 | 2,712 | +36 | +1.3% | 918,600 |
| 2024/01/24 | 2,701 | 2,701 | 2,645 | 2,676 | -40 | -1.5% | 984,500 |
| 2024/01/23 | 2,735 | 2,740 | 2,663 | 2,716 | -9 | -0.3% | 1,133,200 |
| 2024/01/22 | 2,784 | 2,784 | 2,661 | 2,725 | -45 | -1.6% | 1,455,800 |
| 2024/01/19 | 2,847 | 2,847 | 2,770 | 2,770 | -52 | -1.8% | 893,900 |
| 2024/01/18 | 2,846 | 2,848 | 2,768 | 2,822 | -48 | -1.7% | 1,058,700 |
| 2024/01/17 | 2,900 | 2,944 | 2,860 | 2,870 | -27 | -0.9% | 907,100 |
| 2024/01/16 | 2,946 | 2,964 | 2,884 | 2,897 | -33 | -1.1% | 788,300 |
| 2024/01/15 | 3,075 | 3,080 | 2,930 | 2,930 | -145 | -4.7% | 1,476,600 |
| 2024/01/12 | 3,090 | 3,095 | 3,010 | 3,075 | +15 | +0.5% | 858,500 |
| 2024/01/11 | 2,966 | 3,085 | 2,966 | 3,060 | +125 | +4.3% | 1,322,800 |
301～
350
件表示中 / 3721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 | 382,000円 | +21.7% | +999.9% | 0.00% | 16.00倍 | 5.29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 | 181,600円 | +5.9% | +684.6% | 3.03% | 12.05倍 | 1.21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 | 420,000円 | +3.6% | +6.1% | 2.86% | 14.15倍 | 0.83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 | 386,700円 | -6.4% | -71.8% | 4.91% | 43.07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 |
市場注目の銘柄
チャート関連のコラム
