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 |
|---|---|---|---|---|---|---|---|
| 2011/05/06 | 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 |
| 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 |
3501～
3550
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 | 25,000円 | +3.8% | - | 0.00% | 104.17倍 | 0.87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 | 17,000円 | +20.0% | -22.3% | 0.00% | 13.05倍 | 1.47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 | 52,100円 | +5.4% | -12.5% | 2.88% | 7.25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
