ジーニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,174 | 1,210 | 1,171 | 1,198 | +54 | +4.7% | 261,200 |
| 2023/07/21 | 1,153 | 1,155 | 1,130 | 1,144 | -18 | -1.5% | 91,500 |
| 2023/07/20 | 1,162 | 1,187 | 1,141 | 1,162 | +1 | +0.1% | 80,000 |
| 2023/07/19 | 1,150 | 1,161 | 1,130 | 1,161 | +15 | +1.3% | 77,800 |
| 2023/07/18 | 1,143 | 1,155 | 1,131 | 1,146 | +16 | +1.4% | 98,600 |
| 2023/07/14 | 1,146 | 1,160 | 1,119 | 1,130 | -15 | -1.3% | 106,200 |
| 2023/07/13 | 1,128 | 1,157 | 1,119 | 1,145 | +10 | +0.9% | 69,100 |
| 2023/07/12 | 1,187 | 1,187 | 1,135 | 1,135 | -45 | -3.8% | 147,000 |
| 2023/07/11 | 1,159 | 1,195 | 1,150 | 1,180 | +24 | +2.1% | 119,100 |
| 2023/07/10 | 1,173 | 1,186 | 1,151 | 1,156 | -10 | -0.9% | 104,300 |
| 2023/07/07 | 1,151 | 1,197 | 1,150 | 1,166 | -6 | -0.5% | 181,500 |
| 2023/07/06 | 1,206 | 1,217 | 1,159 | 1,172 | -62 | -5% | 253,900 |
| 2023/07/05 | 1,266 | 1,282 | 1,220 | 1,234 | -32 | -2.5% | 171,000 |
| 2023/07/04 | 1,233 | 1,288 | 1,233 | 1,266 | +23 | +1.9% | 195,600 |
| 2023/07/03 | 1,241 | 1,247 | 1,210 | 1,243 | +3 | +0.2% | 180,600 |
| 2023/06/30 | 1,225 | 1,244 | 1,204 | 1,240 | +14 | +1.1% | 106,400 |
| 2023/06/29 | 1,240 | 1,246 | 1,204 | 1,226 | -11 | -0.9% | 143,400 |
| 2023/06/28 | 1,241 | 1,255 | 1,219 | 1,237 | +13 | +1.1% | 147,400 |
| 2023/06/27 | 1,196 | 1,235 | 1,180 | 1,224 | -2 | -0.2% | 266,100 |
| 2023/06/26 | 1,258 | 1,298 | 1,205 | 1,226 | -47 | -3.7% | 552,800 |
| 2023/06/23 | 1,250 | 1,292 | 1,247 | 1,273 | +42 | +3.4% | 341,200 |
| 2023/06/22 | 1,210 | 1,258 | 1,207 | 1,231 | ±0 | ±0% | 202,500 |
| 2023/06/21 | 1,231 | 1,261 | 1,207 | 1,231 | +14 | +1.2% | 436,400 |
| 2023/06/20 | 1,228 | 1,228 | 1,164 | 1,217 | +13 | +1.1% | 261,100 |
| 2023/06/19 | 1,150 | 1,204 | 1,144 | 1,204 | +70 | +6.2% | 263,800 |
| 2023/06/16 | 1,110 | 1,141 | 1,096 | 1,134 | +13 | +1.2% | 153,700 |
| 2023/06/15 | 1,120 | 1,134 | 1,114 | 1,121 | ±0 | ±0% | 113,600 |
| 2023/06/14 | 1,152 | 1,152 | 1,112 | 1,121 | -29 | -2.5% | 149,300 |
| 2023/06/13 | 1,156 | 1,169 | 1,141 | 1,150 | +18 | +1.6% | 168,200 |
| 2023/06/12 | 1,091 | 1,136 | 1,080 | 1,132 | +38 | +3.5% | 209,700 |
| 2023/06/09 | 1,127 | 1,127 | 1,094 | 1,094 | -32 | -2.8% | 151,200 |
| 2023/06/08 | 1,155 | 1,159 | 1,118 | 1,126 | -32 | -2.8% | 142,900 |
| 2023/06/07 | 1,150 | 1,174 | 1,135 | 1,158 | +21 | +1.8% | 175,700 |
| 2023/06/06 | 1,132 | 1,155 | 1,121 | 1,137 | -11 | -1% | 135,400 |
| 2023/06/05 | 1,128 | 1,148 | 1,123 | 1,148 | +24 | +2.1% | 124,000 |
| 2023/06/02 | 1,111 | 1,144 | 1,101 | 1,124 | +16 | +1.4% | 166,100 |
| 2023/06/01 | 1,136 | 1,136 | 1,096 | 1,108 | -27 | -2.4% | 142,100 |
| 2023/05/31 | 1,154 | 1,167 | 1,127 | 1,135 | -18 | -1.6% | 142,300 |
| 2023/05/30 | 1,139 | 1,154 | 1,124 | 1,153 | +20 | +1.8% | 147,000 |
| 2023/05/29 | 1,170 | 1,171 | 1,122 | 1,133 | -25 | -2.2% | 235,400 |
| 2023/05/26 | 1,169 | 1,184 | 1,148 | 1,158 | -21 | -1.8% | 183,500 |
| 2023/05/25 | 1,192 | 1,207 | 1,160 | 1,179 | -8 | -0.7% | 211,200 |
| 2023/05/24 | 1,207 | 1,216 | 1,182 | 1,187 | -29 | -2.4% | 167,200 |
| 2023/05/23 | 1,227 | 1,260 | 1,206 | 1,216 | -3 | -0.2% | 194,200 |
| 2023/05/22 | 1,212 | 1,242 | 1,212 | 1,219 | +6 | +0.5% | 175,000 |
| 2023/05/19 | 1,231 | 1,233 | 1,190 | 1,213 | +1 | +0.1% | 163,400 |
| 2023/05/18 | 1,245 | 1,249 | 1,203 | 1,212 | -30 | -2.4% | 252,300 |
| 2023/05/17 | 1,250 | 1,264 | 1,229 | 1,242 | ±0 | ±0% | 151,500 |
| 2023/05/16 | 1,242 | 1,265 | 1,238 | 1,242 | +26 | +2.1% | 232,700 |
| 2023/05/15 | 1,255 | 1,276 | 1,210 | 1,216 | -42 | -3.3% | 338,600 |
201～
250
件表示中 / 1565件
類似銘柄と比較する
現在ご覧いただいている「ジーニー」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 |
|---|---|---|---|---|---|---|---|---|
| ジーニー | 88,000円 | +27.3% | +72.3% | 0.00% | 9.17倍 | 2.15倍 |
|
ネット媒体の広告枠を自動売買する広告販売代理事業が柱。マーケティング自動化を育成 |
| ロイヤルホテル | 104,100円 | +11.8% | -48.9% | 0.48% | 158.93倍 | 1.17倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ベルトラ | 43,500円 | +75.1% | - | 0.00% | 60.25倍 | 11.99倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。５０００社と契約し提供。国内ツアーも |
| アトラエ | 59,600円 | +25.1% | +49.2% | 2.52% | 16.55倍 | 2.94倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」運営。組織改善ツール「Ｗｅｖｏｘ」、プロバスケも |
| ヒューマンＨＤ | 148,700円 | +3.6% | +1.7% | 4.30% | 7.01倍 | 0.96倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
市場注目の銘柄
チャート関連のコラム
