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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 932 | 932 | 885 | 911 | -36 | -3.8% | 247,400 |
| 2025/04/03 | 941 | 960 | 935 | 947 | -24 | -2.5% | 125,500 |
| 2025/04/02 | 1,002 | 1,003 | 970 | 971 | -28 | -2.8% | 160,500 |
| 2025/04/01 | 994 | 1,014 | 988 | 999 | +11 | +1.1% | 117,700 |
| 2025/03/31 | 1,031 | 1,031 | 982 | 988 | -51 | -4.9% | 271,500 |
| 2025/03/28 | 1,039 | 1,050 | 1,034 | 1,039 | -26 | -2.4% | 275,200 |
| 2025/03/27 | 1,040 | 1,071 | 1,036 | 1,065 | +12 | +1.1% | 168,600 |
| 2025/03/26 | 1,026 | 1,053 | 1,023 | 1,053 | +29 | +2.8% | 146,600 |
| 2025/03/25 | 1,028 | 1,034 | 1,024 | 1,024 | -3 | -0.3% | 58,500 |
| 2025/03/24 | 1,033 | 1,049 | 1,024 | 1,027 | +4 | +0.4% | 108,500 |
| 2025/03/21 | 1,028 | 1,031 | 1,023 | 1,023 | -19 | -1.8% | 76,100 |
| 2025/03/19 | 1,045 | 1,047 | 1,031 | 1,042 | +1 | +0.1% | 45,600 |
| 2025/03/18 | 1,027 | 1,047 | 1,023 | 1,041 | +14 | +1.4% | 143,700 |
| 2025/03/17 | 1,030 | 1,044 | 1,025 | 1,027 | +8 | +0.8% | 135,800 |
| 2025/03/14 | 1,015 | 1,021 | 1,008 | 1,019 | +4 | +0.4% | 106,800 |
| 2025/03/13 | 1,022 | 1,029 | 1,015 | 1,015 | -6 | -0.6% | 108,700 |
| 2025/03/12 | 1,027 | 1,033 | 1,017 | 1,021 | -17 | -1.6% | 157,300 |
| 2025/03/11 | 1,034 | 1,039 | 1,014 | 1,038 | -2 | -0.2% | 172,200 |
| 2025/03/10 | 1,080 | 1,085 | 1,038 | 1,040 | -39 | -3.6% | 112,000 |
| 2025/03/07 | 1,070 | 1,084 | 1,067 | 1,079 | -8 | -0.7% | 68,100 |
| 2025/03/06 | 1,082 | 1,090 | 1,072 | 1,087 | +12 | +1.1% | 176,000 |
| 2025/03/05 | 1,060 | 1,081 | 1,060 | 1,075 | +5 | +0.5% | 80,700 |
| 2025/03/04 | 1,037 | 1,074 | 1,037 | 1,070 | +24 | +2.3% | 125,700 |
| 2025/03/03 | 1,052 | 1,063 | 1,041 | 1,046 | -10 | -0.9% | 110,200 |
| 2025/02/28 | 1,034 | 1,076 | 1,025 | 1,056 | +12 | +1.1% | 151,000 |
| 2025/02/27 | 1,039 | 1,045 | 1,029 | 1,044 | +3 | +0.3% | 103,100 |
| 2025/02/26 | 1,060 | 1,061 | 1,017 | 1,041 | -27 | -2.5% | 270,400 |
| 2025/02/25 | 1,060 | 1,077 | 1,057 | 1,068 | +1 | +0.1% | 142,000 |
| 2025/02/21 | 1,061 | 1,070 | 1,053 | 1,067 | ±0 | ±0% | 105,800 |
| 2025/02/20 | 1,075 | 1,084 | 1,058 | 1,067 | -8 | -0.7% | 172,100 |
| 2025/02/19 | 1,076 | 1,090 | 1,045 | 1,075 | +8 | +0.7% | 316,600 |
| 2025/02/18 | 1,054 | 1,089 | 1,054 | 1,067 | +13 | +1.2% | 412,700 |
| 2025/02/17 | 1,130 | 1,133 | 1,038 | 1,054 | -96 | -8.3% | 722,600 |
| 2025/02/14 | 1,168 | 1,223 | 1,135 | 1,150 | -217 | -15.9% | 816,200 |
| 2025/02/13 | 1,407 | 1,420 | 1,310 | 1,367 | -24 | -1.7% | 223,600 |
| 2025/02/12 | 1,385 | 1,406 | 1,366 | 1,391 | +15 | +1.1% | 120,100 |
| 2025/02/10 | 1,365 | 1,390 | 1,365 | 1,376 | +11 | +0.8% | 86,800 |
| 2025/02/07 | 1,364 | 1,375 | 1,356 | 1,365 | +3 | +0.2% | 80,800 |
| 2025/02/06 | 1,350 | 1,375 | 1,345 | 1,362 | +24 | +1.8% | 79,400 |
| 2025/02/05 | 1,346 | 1,357 | 1,335 | 1,338 | +10 | +0.8% | 67,800 |
| 2025/02/04 | 1,330 | 1,347 | 1,328 | 1,328 | +8 | +0.6% | 62,500 |
| 2025/02/03 | 1,343 | 1,344 | 1,315 | 1,320 | -22 | -1.6% | 89,700 |
| 2025/01/31 | 1,330 | 1,353 | 1,321 | 1,342 | +2 | +0.1% | 101,700 |
| 2025/01/30 | 1,358 | 1,359 | 1,337 | 1,340 | -18 | -1.3% | 75,600 |
| 2025/01/29 | 1,391 | 1,391 | 1,358 | 1,358 | -6 | -0.4% | 70,800 |
| 2025/01/28 | 1,345 | 1,372 | 1,345 | 1,364 | +6 | +0.4% | 62,000 |
| 2025/01/27 | 1,343 | 1,368 | 1,338 | 1,358 | +15 | +1.1% | 75,800 |
| 2025/01/24 | 1,340 | 1,363 | 1,335 | 1,343 | +13 | +1% | 90,500 |
| 2025/01/23 | 1,353 | 1,362 | 1,326 | 1,330 | -23 | -1.7% | 60,300 |
| 2025/01/22 | 1,345 | 1,363 | 1,339 | 1,353 | +12 | +0.9% | 61,700 |
1～
50
件表示中 / 558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 | 91,100円 | +25.9% | +18.4% | 3.29% | 8.43倍 | 2.39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 |
| スプリックス | 91,700円 | +6.7% | +41.1% | 4.14% | 19.02倍 | 1.70倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| Ｓｃｈｏｏ | 132,000円 | +36.8% | +600.0% | 0.00% | 32.61倍 | 25.27倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に７０００本超のコンテンツ内製 |
| ＤＮＨＤ | 190,000円 | +6.9% | +25.8% | 3.68% | 8.91倍 | 1.15倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| ラックランド | 152,800円 | - | - | - | - | 1.69倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
市場注目の銘柄
チャート関連のコラム
