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 |
---|---|---|---|---|---|---|---|
2023/12/28 | 1,610 | 1,641 | 1,581 | 1,641 | +12 | +0.7% | 59,200 |
2023/12/27 | 1,592 | 1,666 | 1,576 | 1,629 | +26 | +1.6% | 138,000 |
2023/12/26 | 1,570 | 1,644 | 1,570 | 1,603 | +43 | +2.8% | 67,800 |
2023/12/25 | 1,569 | 1,580 | 1,540 | 1,560 | +11 | +0.7% | 46,900 |
2023/12/22 | 1,571 | 1,583 | 1,545 | 1,549 | -31 | -2% | 42,300 |
2023/12/21 | 1,568 | 1,585 | 1,542 | 1,580 | -19 | -1.2% | 74,900 |
2023/12/20 | 1,541 | 1,621 | 1,541 | 1,599 | +76 | +5% | 118,900 |
2023/12/19 | 1,466 | 1,535 | 1,461 | 1,523 | +58 | +4% | 84,700 |
2023/12/18 | 1,477 | 1,477 | 1,442 | 1,465 | -13 | -0.9% | 34,400 |
2023/12/15 | 1,479 | 1,494 | 1,451 | 1,478 | +29 | +2% | 84,000 |
2023/12/14 | 1,455 | 1,473 | 1,415 | 1,449 | +24 | +1.7% | 89,500 |
2023/12/13 | 1,469 | 1,492 | 1,414 | 1,425 | -48 | -3.3% | 77,300 |
2023/12/12 | 1,543 | 1,543 | 1,463 | 1,473 | -59 | -3.9% | 143,000 |
2023/12/11 | 1,488 | 1,537 | 1,488 | 1,532 | +48 | +3.2% | 64,100 |
2023/12/08 | 1,458 | 1,534 | 1,452 | 1,484 | +8 | +0.5% | 109,800 |
2023/12/07 | 1,490 | 1,499 | 1,455 | 1,476 | -29 | -1.9% | 101,000 |
2023/12/06 | 1,520 | 1,536 | 1,500 | 1,505 | -15 | -1% | 65,300 |
2023/12/05 | 1,558 | 1,575 | 1,515 | 1,520 | -65 | -4.1% | 59,000 |
2023/12/04 | 1,525 | 1,593 | 1,525 | 1,585 | +75 | +5% | 82,600 |
2023/12/01 | 1,565 | 1,565 | 1,506 | 1,510 | -54 | -3.5% | 81,800 |
2023/11/30 | 1,595 | 1,595 | 1,532 | 1,564 | -6 | -0.4% | 45,400 |
2023/11/29 | 1,555 | 1,586 | 1,517 | 1,570 | +10 | +0.6% | 87,900 |
2023/11/28 | 1,567 | 1,574 | 1,522 | 1,560 | -21 | -1.3% | 110,700 |
2023/11/27 | 1,628 | 1,635 | 1,573 | 1,581 | -24 | -1.5% | 67,800 |
2023/11/24 | 1,628 | 1,644 | 1,599 | 1,605 | -12 | -0.7% | 61,400 |
2023/11/22 | 1,620 | 1,647 | 1,598 | 1,617 | -43 | -2.6% | 130,400 |
2023/11/21 | 1,675 | 1,687 | 1,618 | 1,660 | +25 | +1.5% | 95,100 |
2023/11/20 | 1,600 | 1,698 | 1,585 | 1,635 | +32 | +2% | 163,000 |
2023/11/17 | 1,636 | 1,669 | 1,600 | 1,603 | -51 | -3.1% | 132,100 |
2023/11/16 | 1,685 | 1,725 | 1,641 | 1,654 | -26 | -1.5% | 160,400 |
2023/11/15 | 1,670 | 1,728 | 1,644 | 1,680 | +75 | +4.7% | 267,900 |
2023/11/14 | 1,652 | 1,682 | 1,579 | 1,605 | -43 | -2.6% | 217,200 |
2023/11/13 | 1,561 | 1,697 | 1,561 | 1,648 | +192 | +13.2% | 850,200 |
2023/11/10 | 1,466 | 1,481 | 1,420 | 1,456 | -29 | -2% | 160,400 |
2023/11/09 | 1,488 | 1,510 | 1,462 | 1,485 | -3 | -0.2% | 72,000 |
2023/11/08 | 1,496 | 1,511 | 1,460 | 1,488 | +14 | +0.9% | 74,000 |
2023/11/07 | 1,496 | 1,503 | 1,465 | 1,474 | -4 | -0.3% | 70,500 |
2023/11/06 | 1,458 | 1,500 | 1,440 | 1,478 | +50 | +3.5% | 99,400 |
2023/11/02 | 1,429 | 1,437 | 1,414 | 1,428 | +7 | +0.5% | 45,600 |
2023/11/01 | 1,400 | 1,423 | 1,381 | 1,421 | +61 | +4.5% | 70,000 |
2023/10/31 | 1,338 | 1,369 | 1,315 | 1,360 | +16 | +1.2% | 57,000 |
2023/10/30 | 1,326 | 1,365 | 1,326 | 1,344 | +12 | +0.9% | 62,000 |
2023/10/27 | 1,329 | 1,351 | 1,312 | 1,332 | +10 | +0.8% | 60,300 |
2023/10/26 | 1,303 | 1,349 | 1,290 | 1,322 | -6 | -0.5% | 88,100 |
2023/10/25 | 1,405 | 1,416 | 1,326 | 1,328 | -52 | -3.8% | 112,800 |
2023/10/24 | 1,350 | 1,389 | 1,309 | 1,380 | +36 | +2.7% | 108,800 |
2023/10/23 | 1,336 | 1,397 | 1,330 | 1,344 | -9 | -0.7% | 106,500 |
2023/10/20 | 1,420 | 1,420 | 1,319 | 1,353 | -67 | -4.7% | 223,500 |
2023/10/19 | 1,471 | 1,494 | 1,420 | 1,420 | -83 | -5.5% | 93,000 |
2023/10/18 | 1,504 | 1,513 | 1,466 | 1,503 | +9 | +0.6% | 82,900 |
101~
150
件表示中 / 351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 | 135,800円 | +25.9% | +18.4% | 2.21% | 12.92倍 | 4.18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 |
ナック | 52,800円 | +18.3% | +20.0% | 4.17% | 10.33倍 | 0.98倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。M&Aも |
エフアンドエム | 152,700円 | +12.2% | -14.7% | 2.62% | 16.41倍 | 1.92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 |
ツカダGHD | 47,600円 | +10.0% | +8.0% | 2.10% | 5.25倍 | 0.84倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
ケアネット | 50,700円 | +13.3% | -10.8% | 2.37% | 15.06倍 | 2.01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