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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 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 |
| 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 |
3451～
3500
件表示中 / 3767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 | 23,500円 | +3.8% | - | 0.00% | 97.92倍 | 0.82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 |
| ラクサス | 16,900円 | +20.0% | -22.3% | 0.00% | 12.97倍 | 1.46倍 |
|
高級ブランドバッグの月額レンタル展開。レンタル資産入れ替えの販売収益も。ワールド系 |
| ディエムソリュ | 151,000円 | +7.9% | +16.5% | 1.99% | 8.09倍 | 1.26倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| メディックス | 52,000円 | +5.4% | -12.5% | 2.88% | 7.24倍 | 1.28倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
| エコナックＨＤ | 15,900円 | +38.9% | +9.1% | 3.14% | 17.91倍 | 0.85倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
市場注目の銘柄
チャート関連のコラム
