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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 83,500 | 86,000 | 76,800 | 80,400 | -1,600 | -2% | 10,290 |
| 2010/07/07 | 87,000 | 92,800 | 81,000 | 82,000 | -5,300 | -6.1% | 13,911 |
| 2010/07/06 | 84,800 | 88,000 | 81,000 | 87,300 | +3,300 | +3.9% | 9,921 |
| 2010/07/05 | 79,800 | 86,900 | 78,300 | 84,000 | +5,500 | +7% | 13,027 |
| 2010/07/02 | 72,500 | 79,100 | 71,100 | 78,500 | +5,200 | +7.1% | 8,728 |
| 2010/07/01 | 73,000 | 78,700 | 70,800 | 73,300 | -2,700 | -3.6% | 6,749 |
| 2010/06/30 | 70,700 | 79,700 | 67,600 | 76,000 | +3,900 | +5.4% | 12,601 |
| 2010/06/29 | 68,100 | 72,100 | 65,400 | 72,100 | +10,000 | +16.1% | 9,618 |
| 2010/06/28 | 68,000 | 71,200 | 59,200 | 62,100 | -11,400 | -15.5% | 8,396 |
| 2010/06/25 | 75,000 | 78,300 | 68,300 | 73,500 | -4,500 | -5.8% | 9,492 |
| 2010/06/24 | 86,400 | 89,900 | 77,000 | 78,000 | -7,400 | -8.7% | 14,146 |
| 2010/06/23 | 78,600 | 88,400 | 77,100 | 85,400 | +4,900 | +6.1% | 14,059 |
| 2010/06/22 | 76,100 | 84,300 | 71,200 | 80,500 | +6,500 | +8.8% | 22,520 |
| 2010/06/21 | 74,000 | 74,000 | 74,000 | 74,000 | +10,000 | +15.6% | 795 |
| 2010/06/18 | 57,000 | 66,200 | 55,600 | 64,000 | +6,500 | +11.3% | 15,329 |
| 2010/06/17 | 56,000 | 61,800 | 54,200 | 57,500 | +1,600 | +2.9% | 16,084 |
| 2010/06/16 | 49,600 | 55,900 | 48,200 | 55,900 | +7,000 | +14.3% | 12,878 |
| 2010/06/15 | 50,000 | 50,300 | 47,200 | 48,900 | -800 | -1.6% | 4,871 |
| 2010/06/14 | 48,550 | 50,700 | 48,100 | 49,700 | +6,050 | +13.9% | 16,752 |
| 2010/06/11 | 44,700 | 47,350 | 42,750 | 43,650 | -350 | -0.8% | 5,239 |
| 2010/06/10 | 43,000 | 45,500 | 42,150 | 44,000 | +700 | +1.6% | 2,928 |
| 2010/06/09 | 45,100 | 47,100 | 43,050 | 43,300 | -2,150 | -4.7% | 3,889 |
| 2010/06/08 | 41,800 | 49,450 | 41,100 | 45,450 | +3,000 | +7.1% | 9,904 |
| 2010/06/07 | 43,150 | 43,500 | 41,050 | 42,450 | -2,750 | -6.1% | 2,579 |
| 2010/06/04 | 46,400 | 47,900 | 44,500 | 45,200 | -500 | -1.1% | 4,322 |
| 2010/06/03 | 49,100 | 50,300 | 44,550 | 45,700 | -1,300 | -2.8% | 13,128 |
| 2010/06/02 | 41,800 | 47,000 | 41,700 | 47,000 | +7,000 | +17.5% | 9,228 |
| 2010/06/01 | 40,500 | 42,450 | 37,700 | 40,000 | -1,850 | -4.4% | 7,152 |
| 2010/05/31 | 41,900 | 43,600 | 40,500 | 41,850 | +1,350 | +3.3% | 5,302 |
| 2010/05/28 | 42,950 | 44,500 | 39,500 | 40,500 | -100 | -0.2% | 7,032 |
| 2010/05/27 | 42,300 | 44,500 | 38,500 | 40,600 | -2,100 | -4.9% | 7,460 |
| 2010/05/26 | 46,000 | 47,450 | 39,700 | 42,700 | -4,000 | -8.6% | 15,982 |
| 2010/05/25 | 59,000 | 61,700 | 46,700 | 46,700 | -10,000 | -17.6% | 16,935 |
| 2010/05/24 | 54,400 | 56,700 | 52,500 | 56,700 | +7,050 | +14.2% | 13,945 |
| 2010/05/21 | 42,350 | 49,650 | 38,700 | 49,650 | +7,000 | +16.4% | 21,322 |
| 2010/05/20 | 34,250 | 42,650 | 33,800 | 42,650 | +7,000 | +19.6% | 8,287 |
| 2010/05/19 | 34,150 | 37,600 | 32,500 | 35,650 | +550 | +1.6% | 8,171 |
| 2010/05/18 | 39,100 | 40,000 | 34,200 | 35,100 | -2,950 | -7.8% | 6,450 |
| 2010/05/17 | 42,750 | 43,000 | 36,450 | 38,050 | -5,400 | -12.4% | 8,700 |
| 2010/05/14 | 51,900 | 52,000 | 42,200 | 43,450 | -8,750 | -16.8% | 8,303 |
| 2010/05/13 | 56,000 | 62,500 | 50,000 | 52,200 | -4,600 | -8.1% | 14,472 |
| 2010/05/12 | 49,500 | 58,300 | 48,500 | 56,800 | +2,300 | +4.2% | 20,386 |
| 2010/05/11 | 54,500 | 54,500 | 54,500 | 54,500 | -12,600 | -18.8% | 430 |
| 2010/05/10 | 91,900 | 91,900 | 61,900 | 67,100 | -9,800 | -12.7% | 12,655 |
| 2010/05/07 | 75,400 | 76,900 | 74,100 | 76,900 | +10,000 | +14.9% | 4,757 |
| 2010/05/06 | 66,900 | 66,900 | 66,900 | 66,900 | +10,000 | +17.6% | 446 |
| 2010/04/30 | 53,500 | 56,900 | 52,700 | 56,900 | +7,000 | +14% | 9,613 |
| 2010/04/28 | 43,000 | 51,300 | 42,000 | 49,900 | +5,600 | +12.6% | 18,815 |
| 2010/04/27 | 44,300 | 44,300 | 41,100 | 44,300 | +7,000 | +18.8% | 11,448 |
| 2010/04/26 | 37,300 | 37,300 | 37,300 | 37,300 | +7,000 | +23.1% | 541 |
3701～
3750
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
