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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 71,000 | 72,200 | 69,600 | 71,000 | -1,600 | -2.2% | 2,742 |
| 2011/03/25 | 73,200 | 77,000 | 72,400 | 72,600 | -1,200 | -1.6% | 3,300 |
| 2011/03/24 | 74,000 | 74,800 | 72,000 | 73,800 | +200 | +0.3% | 2,555 |
| 2011/03/23 | 73,800 | 77,000 | 72,100 | 73,600 | -2,200 | -2.9% | 4,842 |
| 2011/03/22 | 77,600 | 78,900 | 75,000 | 75,800 | +5,700 | +8.1% | 5,567 |
| 2011/03/18 | 66,500 | 71,000 | 65,000 | 70,100 | +8,600 | +14% | 7,803 |
| 2011/03/17 | 59,700 | 66,800 | 57,100 | 61,500 | -1,200 | -1.9% | 6,671 |
| 2011/03/16 | 57,100 | 67,800 | 52,000 | 62,700 | +4,600 | +7.9% | 15,148 |
| 2011/03/15 | 58,100 | 58,100 | 58,100 | 58,100 | -15,000 | -20.5% | 1,291 |
| 2011/03/14 | 73,100 | 76,000 | 73,100 | 73,100 | -15,000 | -17% | 9,762 |
| 2011/03/11 | 81,000 | 97,000 | 80,600 | 88,100 | +5,400 | +6.5% | 13,934 |
| 2011/03/10 | 88,300 | 88,800 | 81,500 | 82,700 | -5,400 | -6.1% | 5,173 |
| 2011/03/09 | 88,100 | 92,700 | 85,500 | 88,100 | ±0 | ±0% | 6,445 |
| 2011/03/08 | 91,000 | 93,900 | 85,400 | 88,100 | -1,500 | -1.7% | 8,074 |
| 2011/03/07 | 98,000 | 98,700 | 86,100 | 89,600 | -10,400 | -10.4% | 11,459 |
| 2011/03/04 | 103,000 | 106,600 | 98,700 | 100,000 | -3,000 | -2.9% | 10,468 |
| 2011/03/03 | 104,000 | 111,800 | 98,600 | 103,000 | +5,000 | +5.1% | 21,420 |
| 2011/03/02 | 83,000 | 100,700 | 82,000 | 98,000 | +12,300 | +14.4% | 33,687 |
| 2011/03/01 | 91,800 | 91,900 | 83,600 | 85,700 | +7,400 | +9.5% | 20,517 |
| 2011/02/28 | 78,300 | 78,300 | 78,300 | 78,300 | +10,000 | +14.6% | 431 |
| 2011/02/25 | 62,000 | 68,300 | 61,900 | 68,300 | +10,000 | +17.2% | 5,182 |
| 2011/02/24 | 62,300 | 63,000 | 56,000 | 58,300 | -4,800 | -7.6% | 3,901 |
| 2011/02/23 | 63,500 | 66,000 | 62,400 | 63,100 | -1,400 | -2.2% | 2,496 |
| 2011/02/22 | 70,200 | 70,300 | 64,500 | 64,500 | +200 | +0.3% | 5,586 |
| 2011/02/21 | 64,700 | 65,000 | 63,000 | 64,300 | -1,400 | -2.1% | 2,142 |
| 2011/02/18 | 65,800 | 66,600 | 65,100 | 65,700 | -1,100 | -1.6% | 1,472 |
| 2011/02/17 | 66,600 | 67,300 | 65,700 | 66,800 | +600 | +0.9% | 1,565 |
| 2011/02/16 | 67,000 | 68,000 | 66,000 | 66,200 | +1,600 | +2.5% | 2,562 |
| 2011/02/15 | 67,000 | 67,300 | 63,900 | 64,600 | -2,600 | -3.9% | 3,084 |
| 2011/02/14 | 67,000 | 68,400 | 67,000 | 67,200 | -1,400 | -2% | 1,654 |
| 2011/02/10 | 67,900 | 70,000 | 67,800 | 68,600 | -2,900 | -4.1% | 2,223 |
| 2011/02/09 | 71,400 | 73,400 | 70,000 | 71,500 | +1,100 | +1.6% | 2,571 |
| 2011/02/08 | 69,100 | 71,200 | 68,500 | 70,400 | +700 | +1% | 1,571 |
| 2011/02/07 | 68,500 | 71,500 | 67,600 | 69,700 | +200 | +0.3% | 2,611 |
| 2011/02/04 | 67,100 | 69,700 | 66,800 | 69,500 | +1,400 | +2.1% | 2,199 |
| 2011/02/03 | 70,100 | 71,000 | 68,100 | 68,100 | -3,400 | -4.8% | 2,843 |
| 2011/02/02 | 76,000 | 77,200 | 71,200 | 71,500 | +3,400 | +5% | 8,027 |
| 2011/02/01 | 66,100 | 68,400 | 65,900 | 68,100 | +3,000 | +4.6% | 2,246 |
| 2011/01/31 | 65,000 | 65,900 | 63,600 | 65,100 | -2,500 | -3.7% | 2,176 |
| 2011/01/28 | 67,500 | 68,800 | 65,100 | 67,600 | -900 | -1.3% | 2,286 |
| 2011/01/27 | 68,900 | 69,400 | 67,100 | 68,500 | -1,200 | -1.7% | 1,965 |
| 2011/01/26 | 69,000 | 71,000 | 68,600 | 69,700 | -1,600 | -2.2% | 2,644 |
| 2011/01/25 | 70,000 | 74,400 | 69,900 | 71,300 | +1,800 | +2.6% | 3,687 |
| 2011/01/24 | 68,200 | 71,800 | 67,200 | 69,500 | +2,300 | +3.4% | 3,525 |
| 2011/01/21 | 75,000 | 77,400 | 66,600 | 67,200 | -3,700 | -5.2% | 6,193 |
| 2011/01/20 | 72,300 | 72,900 | 69,000 | 70,900 | -4,400 | -5.8% | 5,125 |
| 2011/01/19 | 79,900 | 79,900 | 74,800 | 75,300 | -4,900 | -6.1% | 4,260 |
| 2011/01/18 | 82,100 | 83,200 | 80,000 | 80,200 | -1,800 | -2.2% | 2,442 |
| 2011/01/17 | 82,000 | 83,800 | 81,700 | 82,000 | +500 | +0.6% | 1,765 |
| 2011/01/14 | 81,400 | 85,600 | 81,200 | 81,500 | -1,000 | -1.2% | 3,024 |
3451～
3500
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
