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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 28 | 28 | 27 | 28 | +1 | +3.7% | 326,000 |
| 2011/05/31 | 28 | 28 | 26 | 27 | -2 | -6.9% | 1,587,000 |
| 2011/05/30 | 26 | 30 | 26 | 29 | +4 | +16% | 2,946,000 |
| 2011/05/27 | 26 | 26 | 25 | 25 | -1 | -3.8% | 181,000 |
| 2011/05/26 | 27 | 27 | 26 | 26 | -1 | -3.7% | 1,181,000 |
| 2011/05/25 | 26 | 28 | 25 | 27 | +1 | +3.8% | 1,530,000 |
| 2011/05/24 | 25 | 26 | 25 | 26 | +1 | +4% | 183,000 |
| 2011/05/23 | 25 | 26 | 25 | 25 | ±0 | ±0% | 71,000 |
| 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 |
3501～
3550
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
