ＧＥＮＯＶＡ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,409 | 1,426 | 1,385 | 1,409 | -2 | -0.1% | 74,200 |
| 2024/05/16 | 1,424 | 1,439 | 1,382 | 1,411 | -17 | -1.2% | 149,300 |
| 2024/05/15 | 1,476 | 1,480 | 1,401 | 1,428 | -57 | -3.8% | 249,400 |
| 2024/05/14 | 1,550 | 1,559 | 1,460 | 1,485 | +98 | +7.1% | 734,400 |
| 2024/05/13 | 1,367 | 1,409 | 1,346 | 1,387 | +80 | +6.1% | 284,900 |
| 2024/05/10 | 1,318 | 1,322 | 1,302 | 1,307 | -10 | -0.8% | 50,600 |
| 2024/05/09 | 1,331 | 1,331 | 1,306 | 1,317 | -14 | -1.1% | 58,600 |
| 2024/05/08 | 1,334 | 1,357 | 1,327 | 1,331 | -2 | -0.2% | 70,300 |
| 2024/05/07 | 1,343 | 1,350 | 1,319 | 1,333 | +16 | +1.2% | 59,100 |
| 2024/05/02 | 1,300 | 1,327 | 1,286 | 1,317 | +9 | +0.7% | 52,300 |
| 2024/05/01 | 1,283 | 1,312 | 1,271 | 1,308 | +16 | +1.2% | 44,000 |
| 2024/04/30 | 1,274 | 1,300 | 1,271 | 1,292 | +32 | +2.5% | 36,200 |
| 2024/04/26 | 1,277 | 1,277 | 1,250 | 1,260 | -10 | -0.8% | 76,300 |
| 2024/04/25 | 1,280 | 1,302 | 1,270 | 1,270 | -7 | -0.5% | 87,700 |
| 2024/04/24 | 1,276 | 1,287 | 1,268 | 1,277 | -6 | -0.5% | 34,600 |
| 2024/04/23 | 1,295 | 1,295 | 1,272 | 1,283 | +3 | +0.2% | 61,200 |
| 2024/04/22 | 1,245 | 1,282 | 1,242 | 1,280 | +52 | +4.2% | 81,100 |
| 2024/04/19 | 1,255 | 1,257 | 1,221 | 1,228 | -36 | -2.8% | 72,800 |
| 2024/04/18 | 1,222 | 1,268 | 1,215 | 1,264 | +22 | +1.8% | 60,000 |
| 2024/04/17 | 1,260 | 1,261 | 1,225 | 1,242 | -15 | -1.2% | 102,500 |
| 2024/04/16 | 1,290 | 1,290 | 1,241 | 1,257 | -43 | -3.3% | 113,300 |
| 2024/04/15 | 1,315 | 1,324 | 1,294 | 1,300 | -36 | -2.7% | 80,900 |
| 2024/04/12 | 1,330 | 1,344 | 1,315 | 1,336 | +6 | +0.5% | 52,600 |
| 2024/04/11 | 1,296 | 1,332 | 1,293 | 1,330 | +15 | +1.1% | 49,700 |
| 2024/04/10 | 1,332 | 1,355 | 1,315 | 1,315 | -6 | -0.5% | 49,300 |
| 2024/04/09 | 1,310 | 1,323 | 1,289 | 1,321 | +10 | +0.8% | 48,800 |
| 2024/04/08 | 1,335 | 1,341 | 1,307 | 1,311 | -23 | -1.7% | 45,800 |
| 2024/04/05 | 1,358 | 1,358 | 1,287 | 1,334 | -54 | -3.9% | 152,400 |
| 2024/04/04 | 1,390 | 1,419 | 1,377 | 1,388 | +14 | +1% | 27,500 |
| 2024/04/03 | 1,387 | 1,399 | 1,365 | 1,374 | -28 | -2% | 33,300 |
| 2024/04/02 | 1,440 | 1,440 | 1,373 | 1,402 | -19 | -1.3% | 44,300 |
| 2024/04/01 | 1,446 | 1,453 | 1,411 | 1,421 | -7 | -0.5% | 28,500 |
| 2024/03/29 | 1,393 | 1,432 | 1,393 | 1,428 | +35 | +2.5% | 25,000 |
| 2024/03/28 | 1,404 | 1,411 | 1,388 | 1,393 | +5 | +0.4% | 16,200 |
| 2024/03/27 | 1,371 | 1,392 | 1,367 | 1,388 | +13 | +0.9% | 25,400 |
| 2024/03/26 | 1,387 | 1,387 | 1,364 | 1,375 | -3 | -0.2% | 26,000 |
| 2024/03/25 | 1,405 | 1,417 | 1,378 | 1,378 | -36 | -2.5% | 32,900 |
| 2024/03/22 | 1,435 | 1,436 | 1,414 | 1,414 | -3 | -0.2% | 19,400 |
| 2024/03/21 | 1,439 | 1,439 | 1,412 | 1,417 | -8 | -0.6% | 31,300 |
| 2024/03/19 | 1,419 | 1,434 | 1,387 | 1,425 | +37 | +2.7% | 94,800 |
| 2024/03/18 | 1,350 | 1,388 | 1,350 | 1,388 | +38 | +2.8% | 36,500 |
| 2024/03/15 | 1,370 | 1,382 | 1,336 | 1,350 | -39 | -2.8% | 60,700 |
| 2024/03/14 | 1,400 | 1,400 | 1,370 | 1,389 | -11 | -0.8% | 37,300 |
| 2024/03/13 | 1,410 | 1,429 | 1,390 | 1,400 | -10 | -0.7% | 39,800 |
| 2024/03/12 | 1,349 | 1,412 | 1,330 | 1,410 | +58 | +4.3% | 42,300 |
| 2024/03/11 | 1,364 | 1,380 | 1,350 | 1,352 | -42 | -3% | 55,000 |
| 2024/03/08 | 1,420 | 1,434 | 1,385 | 1,394 | -17 | -1.2% | 76,400 |
| 2024/03/07 | 1,437 | 1,450 | 1,411 | 1,411 | -31 | -2.1% | 55,100 |
| 2024/03/06 | 1,402 | 1,459 | 1,402 | 1,442 | +44 | +3.1% | 91,200 |
| 2024/03/05 | 1,428 | 1,439 | 1,396 | 1,398 | -50 | -3.5% | 85,400 |
1～
50
件表示中 / 342件
類似銘柄と比較する
現在ご覧いただいている「ＧＥＮＯＶＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＥＮＯＶＡ | 140,900円 | +25.9% | +18.4% | 2.13% | 13.41倍 | 4.34倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ファルコＨＤ | 229,200円 | -1.0% | +4.9% | 5.24% | 14.39倍 | 0.94倍 |
|
臨床検査受託大手、調剤薬局も展開。がん免疫療法の薬剤効果判定等コンパニオン診断薬育成 |
| エフアンドエム | 163,100円 | +12.2% | -14.7% | 2.45% | 17.53倍 | 2.05倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| ＩＢＪ | 61,600円 | +3.1% | +0.5% | 0.97% | 15.22倍 | 3.12倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ケアネット | 53,100円 | +13.3% | -10.8% | 2.26% | 15.77倍 | 2.11倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
