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 |
|---|---|---|---|---|---|---|---|
| 2011/02/18 | 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 |
| 2011/01/13 | 80,200 | 86,000 | 79,300 | 82,500 | +1,300 | +1.6% | 4,406 |
| 2011/01/12 | 82,400 | 83,100 | 81,000 | 81,200 | -2,100 | -2.5% | 2,761 |
| 2011/01/11 | 85,400 | 86,300 | 82,800 | 83,300 | -3,600 | -4.1% | 3,736 |
| 2011/01/07 | 80,900 | 90,300 | 80,700 | 86,900 | +6,300 | +7.8% | 10,101 |
| 2011/01/06 | 80,400 | 81,500 | 79,500 | 80,600 | -1,300 | -1.6% | 2,844 |
| 2011/01/05 | 82,500 | 82,800 | 81,500 | 81,900 | -700 | -0.8% | 1,227 |
| 2011/01/04 | 81,500 | 83,100 | 80,700 | 82,600 | +100 | +0.1% | 2,461 |
| 2010/12/30 | 83,600 | 83,600 | 80,800 | 82,500 | -1,200 | -1.4% | 1,868 |
| 2010/12/29 | 83,200 | 84,900 | 83,000 | 83,700 | +700 | +0.8% | 1,747 |
| 2010/12/28 | 83,000 | 86,400 | 81,000 | 83,000 | -1,500 | -1.8% | 5,582 |
| 2010/12/27 | 84,700 | 87,000 | 82,700 | 84,500 | -1,400 | -1.6% | 4,609 |
| 2010/12/24 | 83,900 | 88,500 | 81,900 | 85,900 | -100 | -0.1% | 9,527 |
| 2010/12/22 | 75,000 | 88,500 | 72,300 | 86,000 | +12,300 | +16.7% | 24,330 |
| 2010/12/21 | 73,700 | 73,700 | 73,700 | 73,700 | +10,000 | +15.7% | 6,736 |
| 2010/12/20 | 64,500 | 65,700 | 63,300 | 63,700 | -1,300 | -2% | 3,218 |
| 2010/12/17 | 60,700 | 68,000 | 60,700 | 65,000 | +4,500 | +7.4% | 7,427 |
| 2010/12/16 | 62,100 | 62,100 | 59,300 | 60,500 | -2,600 | -4.1% | 4,078 |
| 2010/12/15 | 64,700 | 65,900 | 63,100 | 63,100 | -1,400 | -2.2% | 2,855 |
| 2010/12/14 | 66,000 | 66,200 | 64,100 | 64,500 | -2,300 | -3.4% | 4,026 |
| 2010/12/13 | 66,100 | 68,500 | 65,700 | 66,800 | -200 | -0.3% | 4,350 |
| 2010/12/10 | 63,900 | 69,500 | 63,700 | 67,000 | +2,100 | +3.2% | 13,803 |
| 2010/12/09 | 64,900 | 64,900 | 63,300 | 64,900 | +10,000 | +18.2% | 11,304 |
| 2010/12/08 | 55,100 | 56,400 | 54,600 | 54,900 | ±0 | ±0% | 3,504 |
| 2010/12/07 | 54,500 | 56,700 | 54,100 | 54,900 | +900 | +1.7% | 4,739 |
| 2010/12/06 | 53,500 | 56,400 | 53,200 | 54,000 | -400 | -0.7% | 4,739 |
3551～
3600
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
