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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 27 | 28 | 26 | 28 | ±0 | ±0% | 324,000 |
| 2010/11/12 | 26 | 28 | 26 | 28 | +2 | +7.7% | 1,143,000 |
| 2010/11/11 | 27 | 27 | 26 | 26 | -1 | -3.7% | 462,000 |
| 2010/11/10 | 28 | 28 | 27 | 27 | -1 | -3.6% | 548,000 |
| 2010/11/09 | 28 | 28 | 27 | 28 | ±0 | ±0% | 118,000 |
| 2010/11/08 | 28 | 28 | 27 | 28 | ±0 | ±0% | 177,000 |
| 2010/11/05 | 27 | 28 | 26 | 28 | +1 | +3.7% | 218,000 |
| 2010/11/04 | 26 | 27 | 26 | 27 | ±0 | ±0% | 187,000 |
| 2010/11/02 | 27 | 27 | 26 | 27 | ±0 | ±0% | 66,000 |
| 2010/11/01 | 27 | 27 | 26 | 27 | ±0 | ±0% | 296,000 |
| 2010/10/29 | 27 | 27 | 26 | 27 | +1 | +3.8% | 249,000 |
| 2010/10/28 | 27 | 28 | 26 | 26 | -1 | -3.7% | 163,000 |
| 2010/10/27 | 27 | 27 | 26 | 27 | ±0 | ±0% | 941,000 |
| 2010/10/26 | 27 | 28 | 27 | 27 | ±0 | ±0% | 333,000 |
| 2010/10/25 | 28 | 29 | 27 | 27 | -2 | -6.9% | 308,000 |
| 2010/10/22 | 28 | 29 | 27 | 29 | ±0 | ±0% | 230,000 |
| 2010/10/21 | 29 | 29 | 28 | 29 | +2 | +7.4% | 806,000 |
| 2010/10/20 | 27 | 28 | 27 | 27 | -1 | -3.6% | 238,000 |
| 2010/10/19 | 28 | 28 | 27 | 28 | +1 | +3.7% | 239,000 |
| 2010/10/18 | 28 | 28 | 27 | 27 | -1 | -3.6% | 654,000 |
| 2010/10/15 | 28 | 29 | 28 | 28 | -1 | -3.4% | 287,000 |
| 2010/10/14 | 29 | 29 | 28 | 29 | ±0 | ±0% | 768,000 |
| 2010/10/13 | 29 | 30 | 29 | 29 | ±0 | ±0% | 549,000 |
| 2010/10/12 | 30 | 30 | 29 | 29 | -1 | -3.3% | 207,000 |
| 2010/10/08 | 30 | 31 | 30 | 30 | ±0 | ±0% | 292,000 |
| 2010/10/07 | 29 | 30 | 29 | 30 | +1 | +3.4% | 581,000 |
| 2010/10/06 | 29 | 29 | 28 | 29 | ±0 | ±0% | 444,000 |
| 2010/10/05 | 29 | 29 | 28 | 29 | ±0 | ±0% | 530,000 |
| 2010/10/04 | 29 | 30 | 29 | 29 | ±0 | ±0% | 341,000 |
| 2010/10/01 | 29 | 30 | 29 | 29 | -1 | -3.3% | 416,000 |
| 2010/09/30 | 29 | 30 | 28 | 30 | ±0 | ±0% | 354,000 |
| 2010/09/29 | 29 | 30 | 28 | 30 | +2 | +7.1% | 296,000 |
| 2010/09/28 | 29 | 30 | 28 | 28 | -1 | -3.4% | 557,000 |
| 2010/09/27 | 30 | 30 | 29 | 29 | -2 | -6.5% | 473,000 |
| 2010/09/24 | 28 | 31 | 28 | 31 | +2 | +6.9% | 2,269,000 |
| 2010/09/22 | 30 | 30 | 29 | 29 | -1 | -3.3% | 939,000 |
| 2010/09/21 | 33 | 35 | 30 | 30 | +2 | +7.1% | 10,711,000 |
| 2010/09/17 | 28 | 29 | 28 | 28 | -1 | -3.4% | 214,000 |
| 2010/09/16 | 28 | 29 | 28 | 29 | +1 | +3.6% | 158,000 |
| 2010/09/15 | 28 | 29 | 28 | 28 | -1 | -3.4% | 462,000 |
| 2010/09/14 | 28 | 29 | 28 | 29 | +1 | +3.6% | 294,000 |
| 2010/09/13 | 29 | 30 | 28 | 28 | -1 | -3.4% | 468,000 |
| 2010/09/10 | 28 | 30 | 28 | 29 | +1 | +3.6% | 1,161,000 |
| 2010/09/09 | 29 | 30 | 28 | 28 | -1 | -3.4% | 582,000 |
| 2010/09/08 | 29 | 31 | 28 | 29 | -2 | -6.5% | 1,991,000 |
| 2010/09/07 | 28 | 31 | 27 | 31 | +4 | +14.8% | 3,178,000 |
| 2010/09/06 | 28 | 28 | 27 | 27 | ±0 | ±0% | 45,000 |
| 2010/09/03 | 27 | 28 | 26 | 27 | ±0 | ±0% | 174,000 |
| 2010/09/02 | 27 | 28 | 26 | 27 | ±0 | ±0% | 697,000 |
| 2010/09/01 | 27 | 28 | 27 | 27 | -1 | -3.6% | 699,000 |
3601～
3650
件表示中 / 3754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 | 279,200円 | +21.7% | +999.9% | 0.00% | 11.71倍 | 3.87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 |
| 東和薬品 | 336,500円 | +7.9% | -3.3% | 2.38% | 9.36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 |
| サンバイオ | 236,000円 | - | - | 0.00% | - | 109.31倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| 持田薬 | 323,000円 | +5.1% | -7.0% | 2.48% | 21.20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 | 211,700円 | +3.1% | -6.5% | 2.27% | 9.82倍 | 1.04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
