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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 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 |
| 2011/03/04 | 27 | 28 | 27 | 27 | ±0 | ±0% | 123,000 |
| 2011/03/03 | 27 | 28 | 27 | 27 | -1 | -3.6% | 457,000 |
| 2011/03/02 | 27 | 28 | 27 | 28 | ±0 | ±0% | 167,000 |
| 2011/03/01 | 27 | 28 | 27 | 28 | +1 | +3.7% | 289,000 |
| 2011/02/28 | 27 | 28 | 26 | 27 | ±0 | ±0% | 435,000 |
| 2011/02/25 | 27 | 28 | 27 | 27 | ±0 | ±0% | 325,000 |
| 2011/02/24 | 28 | 28 | 26 | 27 | -1 | -3.6% | 1,487,000 |
| 2011/02/23 | 28 | 28 | 27 | 28 | -1 | -3.4% | 791,000 |
| 2011/02/22 | 29 | 29 | 27 | 29 | ±0 | ±0% | 1,039,000 |
| 2011/02/21 | 28 | 29 | 27 | 29 | +2 | +7.4% | 1,191,000 |
| 2011/02/18 | 27 | 28 | 27 | 27 | ±0 | ±0% | 1,509,000 |
| 2011/02/17 | 27 | 28 | 27 | 27 | -1 | -3.6% | 167,000 |
| 2011/02/16 | 28 | 28 | 27 | 28 | ±0 | ±0% | 568,000 |
| 2011/02/15 | 28 | 29 | 27 | 28 | ±0 | ±0% | 882,000 |
| 2011/02/14 | 28 | 28 | 27 | 28 | -1 | -3.4% | 415,000 |
| 2011/02/10 | 28 | 29 | 28 | 29 | +1 | +3.6% | 473,000 |
| 2011/02/09 | 28 | 29 | 27 | 28 | +1 | +3.7% | 1,841,000 |
| 2011/02/08 | 28 | 28 | 27 | 27 | -1 | -3.6% | 225,000 |
| 2011/02/07 | 27 | 28 | 27 | 28 | +1 | +3.7% | 194,000 |
| 2011/02/04 | 27 | 27 | 27 | 27 | ±0 | ±0% | 463,000 |
| 2011/02/03 | 28 | 28 | 27 | 27 | -1 | -3.6% | 716,000 |
| 2011/02/02 | 27 | 28 | 27 | 28 | +1 | +3.7% | 272,000 |
| 2011/02/01 | 27 | 27 | 27 | 27 | ±0 | ±0% | 272,000 |
| 2011/01/31 | 27 | 27 | 26 | 27 | ±0 | ±0% | 808,000 |
| 2011/01/28 | 27 | 28 | 27 | 27 | ±0 | ±0% | 745,000 |
| 2011/01/27 | 27 | 28 | 27 | 27 | ±0 | ±0% | 182,000 |
| 2011/01/26 | 27 | 28 | 27 | 27 | ±0 | ±0% | 858,000 |
| 2011/01/25 | 27 | 28 | 27 | 27 | ±0 | ±0% | 157,000 |
| 2011/01/24 | 26 | 28 | 26 | 27 | ±0 | ±0% | 1,492,000 |
| 2011/01/21 | 27 | 28 | 26 | 27 | ±0 | ±0% | 2,031,000 |
| 2011/01/20 | 28 | 28 | 27 | 27 | -1 | -3.6% | 563,000 |
| 2011/01/19 | 28 | 29 | 27 | 28 | -1 | -3.4% | 730,000 |
| 2011/01/18 | 27 | 29 | 27 | 29 | +2 | +7.4% | 3,047,000 |
| 2011/01/17 | 27 | 28 | 26 | 27 | ±0 | ±0% | 1,356,000 |
| 2011/01/14 | 28 | 28 | 27 | 27 | -1 | -3.6% | 520,000 |
| 2011/01/13 | 28 | 29 | 27 | 28 | -1 | -3.4% | 600,000 |
| 2011/01/12 | 28 | 29 | 27 | 29 | ±0 | ±0% | 492,000 |
| 2011/01/11 | 28 | 29 | 27 | 29 | +1 | +3.6% | 1,101,000 |
| 2011/01/07 | 28 | 29 | 28 | 28 | -1 | -3.4% | 547,000 |
| 2011/01/06 | 28 | 29 | 28 | 29 | +1 | +3.6% | 451,000 |
| 2011/01/05 | 28 | 29 | 28 | 28 | -1 | -3.4% | 388,000 |
| 2011/01/04 | 29 | 29 | 28 | 29 | ±0 | ±0% | 281,000 |
3551～
3600
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
