トランスジェニック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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 58,000 | 58,200 | 56,000 | 56,300 | -1,400 | -2.4% | 484 |
| 2011/08/19 | 58,000 | 58,800 | 57,400 | 57,700 | -1,700 | -2.9% | 657 |
| 2011/08/18 | 60,000 | 61,000 | 59,300 | 59,400 | -1,500 | -2.5% | 571 |
| 2011/08/17 | 60,400 | 61,000 | 58,500 | 60,900 | +500 | +0.8% | 815 |
| 2011/08/16 | 60,100 | 62,400 | 60,000 | 60,400 | +900 | +1.5% | 854 |
| 2011/08/15 | 59,000 | 60,000 | 56,800 | 59,500 | +1,500 | +2.6% | 987 |
| 2011/08/12 | 62,100 | 62,500 | 56,900 | 58,000 | -6,100 | -9.5% | 2,682 |
| 2011/08/11 | 51,900 | 64,900 | 50,600 | 64,100 | +9,200 | +16.8% | 4,298 |
| 2011/08/10 | 57,800 | 57,800 | 54,100 | 54,900 | +1,100 | +2% | 1,576 |
| 2011/08/09 | 49,000 | 53,800 | 44,500 | 53,800 | -400 | -0.7% | 4,574 |
| 2011/08/08 | 59,400 | 60,000 | 54,000 | 54,200 | -6,200 | -10.3% | 1,867 |
| 2011/08/05 | 59,100 | 61,400 | 58,700 | 60,400 | -2,500 | -4% | 1,368 |
| 2011/08/04 | 61,100 | 64,500 | 61,100 | 62,900 | +2,100 | +3.5% | 1,218 |
| 2011/08/03 | 60,900 | 61,700 | 60,200 | 60,800 | -1,400 | -2.3% | 1,000 |
| 2011/08/02 | 61,800 | 62,400 | 61,100 | 62,200 | -900 | -1.4% | 670 |
| 2011/08/01 | 60,000 | 66,300 | 60,000 | 63,100 | +1,800 | +2.9% | 1,440 |
| 2011/07/29 | 63,300 | 63,400 | 61,300 | 61,300 | -2,600 | -4.1% | 1,273 |
| 2011/07/28 | 62,200 | 65,100 | 62,200 | 63,900 | -200 | -0.3% | 1,243 |
| 2011/07/27 | 66,100 | 66,500 | 63,200 | 64,100 | -3,400 | -5% | 2,062 |
| 2011/07/26 | 68,800 | 68,800 | 65,900 | 67,500 | -1,200 | -1.7% | 1,386 |
| 2011/07/25 | 68,900 | 68,900 | 67,900 | 68,700 | -400 | -0.6% | 643 |
| 2011/07/22 | 69,600 | 69,800 | 68,900 | 69,100 | -900 | -1.3% | 982 |
| 2011/07/21 | 70,600 | 71,000 | 69,800 | 70,000 | -500 | -0.7% | 648 |
| 2011/07/20 | 69,300 | 72,800 | 69,300 | 70,500 | +1,200 | +1.7% | 1,225 |
| 2011/07/19 | 69,100 | 70,100 | 69,100 | 69,300 | -1,900 | -2.7% | 739 |
| 2011/07/15 | 69,900 | 71,400 | 69,000 | 71,200 | +200 | +0.3% | 1,430 |
| 2011/07/14 | 72,000 | 72,400 | 70,300 | 71,000 | -2,200 | -3% | 1,963 |
| 2011/07/13 | 73,800 | 74,100 | 73,100 | 73,200 | -1,000 | -1.3% | 958 |
| 2011/07/12 | 74,400 | 74,900 | 74,000 | 74,200 | -500 | -0.7% | 1,140 |
| 2011/07/11 | 75,000 | 75,600 | 74,600 | 74,700 | -1,100 | -1.5% | 747 |
| 2011/07/08 | 75,900 | 75,900 | 75,200 | 75,800 | +100 | +0.1% | 757 |
| 2011/07/07 | 74,900 | 75,900 | 74,900 | 75,700 | +500 | +0.7% | 714 |
| 2011/07/06 | 75,100 | 75,200 | 74,700 | 75,200 | ±0 | ±0% | 807 |
| 2011/07/05 | 75,000 | 75,300 | 74,600 | 75,200 | ±0 | ±0% | 738 |
| 2011/07/04 | 75,000 | 75,200 | 74,500 | 75,200 | +200 | +0.3% | 856 |
| 2011/07/01 | 74,700 | 75,100 | 74,400 | 75,000 | +300 | +0.4% | 748 |
| 2011/06/30 | 74,700 | 75,000 | 74,400 | 74,700 | -600 | -0.8% | 680 |
| 2011/06/29 | 74,700 | 76,100 | 74,300 | 75,300 | +1,000 | +1.3% | 1,005 |
| 2011/06/28 | 74,500 | 75,200 | 74,200 | 74,300 | -600 | -0.8% | 704 |
| 2011/06/27 | 75,200 | 75,800 | 74,300 | 74,900 | -800 | -1.1% | 1,114 |
| 2011/06/24 | 76,600 | 76,800 | 75,100 | 75,700 | -1,300 | -1.7% | 1,011 |
| 2011/06/23 | 74,700 | 77,100 | 74,300 | 77,000 | +2,000 | +2.7% | 993 |
| 2011/06/22 | 75,100 | 75,300 | 74,300 | 75,000 | -100 | -0.1% | 914 |
| 2011/06/21 | 75,300 | 75,700 | 74,300 | 75,100 | +200 | +0.3% | 446 |
| 2011/06/20 | 75,200 | 76,300 | 74,500 | 74,900 | -1,400 | -1.8% | 847 |
| 2011/06/17 | 74,000 | 76,300 | 74,000 | 76,300 | +1,300 | +1.7% | 933 |
| 2011/06/16 | 74,000 | 75,900 | 73,600 | 75,000 | -100 | -0.1% | 1,034 |
| 2011/06/15 | 76,400 | 76,600 | 75,000 | 75,100 | -1,300 | -1.7% | 1,623 |
| 2011/06/14 | 77,000 | 77,600 | 75,900 | 76,400 | -700 | -0.9% | 1,375 |
| 2011/06/13 | 77,000 | 77,900 | 76,200 | 77,100 | -900 | -1.2% | 1,170 |
3351～
3400
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「トランスＧＧ」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 |
|---|---|---|---|---|---|---|---|---|
| トランスＧＧ | 17,500円 | -4.5% | - | 0.00% | - | 0.51倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| Ｂｉｒｄｍａｎ | 22,000円 | -85.6% | - | 0.00% | - | -2.00倍 |
|
販促、ブランディング支援を展開。２１年エンタメ事業開始も興行不振で業績悪化。事業再構築中 |
| 中 広 | 42,400円 | +17.2% | +4.2% | 2.83% | 15.18倍 | 1.53倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| 日本和装 | 31,800円 | +0.2% | +1.9% | 4.40% | 9.61倍 | 0.79倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
| クオルテック | 123,400円 | +10.4% | +1.1% | 3.00% | 10.36倍 | 0.92倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
市場注目の銘柄
チャート関連のコラム
