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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 78,000 | 79,700 | 76,800 | 78,000 | -500 | -0.6% | 1,981 |
| 2011/06/09 | 81,000 | 81,600 | 78,000 | 78,500 | -3,300 | -4% | 3,588 |
| 2011/06/08 | 90,000 | 91,000 | 80,000 | 81,800 | +5,800 | +7.6% | 18,681 |
| 2011/06/07 | 76,400 | 76,600 | 74,700 | 76,000 | -100 | -0.1% | 1,561 |
| 2011/06/06 | 80,000 | 81,400 | 76,100 | 76,100 | -1,600 | -2.1% | 2,296 |
| 2011/06/03 | 76,500 | 77,700 | 76,000 | 77,700 | +900 | +1.2% | 1,004 |
| 2011/06/02 | 76,800 | 78,000 | 76,000 | 76,800 | -1,500 | -1.9% | 1,225 |
| 2011/06/01 | 76,600 | 78,300 | 75,100 | 78,300 | +1,700 | +2.2% | 2,188 |
| 2011/05/31 | 78,000 | 79,100 | 76,400 | 76,600 | -2,900 | -3.6% | 2,273 |
| 2011/05/30 | 80,000 | 82,600 | 77,300 | 79,500 | +3,800 | +5% | 5,705 |
| 2011/05/27 | 74,900 | 77,000 | 74,600 | 75,700 | +500 | +0.7% | 1,017 |
| 2011/05/26 | 74,100 | 75,300 | 72,900 | 75,200 | +700 | +0.9% | 1,139 |
| 2011/05/25 | 76,000 | 77,000 | 73,900 | 74,500 | -1,500 | -2% | 1,435 |
| 2011/05/24 | 73,100 | 76,700 | 72,500 | 76,000 | +1,200 | +1.6% | 1,434 |
| 2011/05/23 | 77,400 | 77,400 | 74,700 | 74,800 | -3,800 | -4.8% | 1,410 |
| 2011/05/20 | 78,000 | 79,700 | 76,700 | 78,600 | +1,900 | +2.5% | 1,566 |
| 2011/05/19 | 76,100 | 78,400 | 75,600 | 76,700 | -900 | -1.2% | 1,796 |
| 2011/05/18 | 73,800 | 78,900 | 73,200 | 77,600 | +4,600 | +6.3% | 2,483 |
| 2011/05/17 | 72,700 | 74,400 | 72,200 | 73,000 | +300 | +0.4% | 1,184 |
| 2011/05/16 | 73,000 | 75,000 | 72,300 | 72,700 | -2,700 | -3.6% | 2,380 |
| 2011/05/13 | 76,100 | 77,100 | 74,400 | 75,400 | -2,200 | -2.8% | 3,285 |
| 2011/05/12 | 82,500 | 83,500 | 76,500 | 77,600 | -8,300 | -9.7% | 5,867 |
| 2011/05/11 | 87,000 | 89,200 | 85,000 | 85,900 | -2,600 | -2.9% | 3,023 |
| 2011/05/10 | 90,300 | 92,600 | 86,300 | 88,500 | +2,700 | +3.1% | 7,280 |
| 2011/05/09 | 80,000 | 87,300 | 79,500 | 85,800 | +7,200 | +9.2% | 7,236 |
| 2011/05/06 | 75,900 | 79,600 | 75,600 | 78,600 | +1,800 | +2.3% | 3,146 |
| 2011/05/02 | 75,000 | 77,200 | 74,300 | 76,800 | +2,500 | +3.4% | 2,095 |
| 2011/04/28 | 75,100 | 76,400 | 73,800 | 74,300 | -500 | -0.7% | 1,730 |
| 2011/04/27 | 73,800 | 77,500 | 73,400 | 74,800 | +600 | +0.8% | 3,642 |
| 2011/04/26 | 74,400 | 81,900 | 73,000 | 74,200 | +1,900 | +2.6% | 12,002 |
| 2011/04/25 | 73,300 | 74,600 | 71,900 | 72,300 | -2,100 | -2.8% | 2,277 |
| 2011/04/22 | 73,000 | 75,200 | 72,600 | 74,400 | +400 | +0.5% | 2,077 |
| 2011/04/21 | 74,500 | 75,300 | 72,500 | 74,000 | -1,500 | -2% | 2,288 |
| 2011/04/20 | 71,000 | 76,000 | 70,500 | 75,500 | +4,700 | +6.6% | 5,494 |
| 2011/04/19 | 69,900 | 71,300 | 69,300 | 70,800 | +100 | +0.1% | 1,325 |
| 2011/04/18 | 71,200 | 71,700 | 70,100 | 70,700 | -900 | -1.3% | 1,268 |
| 2011/04/15 | 71,000 | 71,900 | 70,100 | 71,600 | +600 | +0.8% | 1,077 |
| 2011/04/14 | 70,900 | 71,000 | 69,400 | 71,000 | +100 | +0.1% | 1,356 |
| 2011/04/13 | 68,600 | 71,600 | 68,500 | 70,900 | +1,300 | +1.9% | 1,475 |
| 2011/04/12 | 71,000 | 71,600 | 69,000 | 69,600 | -2,500 | -3.5% | 2,343 |
| 2011/04/11 | 71,700 | 72,500 | 71,000 | 72,100 | -1,100 | -1.5% | 1,358 |
| 2011/04/08 | 70,400 | 74,500 | 70,400 | 73,200 | +2,800 | +4% | 2,611 |
| 2011/04/07 | 70,700 | 71,700 | 69,500 | 70,400 | -1,600 | -2.2% | 1,847 |
| 2011/04/06 | 72,400 | 74,700 | 70,600 | 72,000 | -600 | -0.8% | 2,366 |
| 2011/04/05 | 75,200 | 75,300 | 71,000 | 72,600 | -2,700 | -3.6% | 2,284 |
| 2011/04/04 | 75,500 | 76,500 | 75,000 | 75,300 | -1,200 | -1.6% | 1,281 |
| 2011/04/01 | 76,200 | 77,600 | 75,200 | 76,500 | +300 | +0.4% | 1,630 |
| 2011/03/31 | 74,800 | 78,500 | 73,600 | 76,200 | +2,000 | +2.7% | 3,702 |
| 2011/03/30 | 72,300 | 75,800 | 71,800 | 74,200 | +2,800 | +3.9% | 2,445 |
| 2011/03/29 | 71,000 | 74,600 | 69,600 | 71,400 | +400 | +0.6% | 2,326 |
3401～
3450
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
