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 |
|---|---|---|---|---|---|---|---|
| 2024/09/26 | 1,752 | 1,755 | 1,684 | 1,721 | -82 | -4.5% | 243,900 |
| 2024/09/25 | 1,753 | 1,824 | 1,731 | 1,803 | +43 | +2.4% | 157,700 |
| 2024/09/24 | 1,780 | 1,798 | 1,735 | 1,760 | +1 | +0.1% | 179,700 |
| 2024/09/20 | 1,707 | 1,760 | 1,666 | 1,759 | +91 | +5.5% | 196,100 |
| 2024/09/19 | 1,649 | 1,668 | 1,630 | 1,668 | +49 | +3% | 126,100 |
| 2024/09/18 | 1,620 | 1,645 | 1,592 | 1,619 | +17 | +1.1% | 162,300 |
| 2024/09/17 | 1,553 | 1,618 | 1,506 | 1,602 | +152 | +10.5% | 427,800 |
| 2024/09/13 | 1,463 | 1,484 | 1,445 | 1,450 | +12 | +0.8% | 39,300 |
| 2024/09/12 | 1,464 | 1,477 | 1,420 | 1,438 | +3 | +0.2% | 57,000 |
| 2024/09/11 | 1,493 | 1,511 | 1,403 | 1,435 | -65 | -4.3% | 45,600 |
| 2024/09/10 | 1,518 | 1,524 | 1,496 | 1,500 | -4 | -0.3% | 17,600 |
| 2024/09/09 | 1,452 | 1,519 | 1,443 | 1,504 | +11 | +0.7% | 48,300 |
| 2024/09/06 | 1,512 | 1,535 | 1,485 | 1,493 | -16 | -1.1% | 34,200 |
| 2024/09/05 | 1,487 | 1,539 | 1,487 | 1,509 | +17 | +1.1% | 34,200 |
| 2024/09/04 | 1,496 | 1,537 | 1,471 | 1,492 | -48 | -3.1% | 78,800 |
| 2024/09/03 | 1,511 | 1,544 | 1,509 | 1,540 | +32 | +2.1% | 52,700 |
| 2024/09/02 | 1,545 | 1,546 | 1,500 | 1,508 | -37 | -2.4% | 38,000 |
| 2024/08/30 | 1,515 | 1,572 | 1,515 | 1,545 | +24 | +1.6% | 44,200 |
| 2024/08/29 | 1,516 | 1,530 | 1,507 | 1,521 | +13 | +0.9% | 28,900 |
| 2024/08/28 | 1,547 | 1,547 | 1,488 | 1,508 | -15 | -1% | 53,600 |
| 2024/08/27 | 1,536 | 1,555 | 1,511 | 1,523 | -9 | -0.6% | 54,100 |
| 2024/08/26 | 1,466 | 1,542 | 1,445 | 1,532 | +77 | +5.3% | 128,800 |
| 2024/08/23 | 1,479 | 1,479 | 1,441 | 1,455 | -24 | -1.6% | 35,100 |
| 2024/08/22 | 1,458 | 1,483 | 1,452 | 1,479 | +33 | +2.3% | 51,200 |
| 2024/08/21 | 1,425 | 1,446 | 1,411 | 1,446 | +8 | +0.6% | 20,900 |
| 2024/08/20 | 1,430 | 1,457 | 1,426 | 1,438 | +23 | +1.6% | 28,800 |
| 2024/08/19 | 1,443 | 1,466 | 1,415 | 1,415 | -44 | -3% | 48,100 |
| 2024/08/16 | 1,463 | 1,480 | 1,418 | 1,459 | +23 | +1.6% | 76,700 |
| 2024/08/15 | 1,433 | 1,453 | 1,413 | 1,436 | -11 | -0.8% | 39,700 |
| 2024/08/14 | 1,461 | 1,472 | 1,416 | 1,447 | -2 | -0.1% | 94,800 |
| 2024/08/13 | 1,405 | 1,449 | 1,380 | 1,449 | +134 | +10.2% | 154,900 |
| 2024/08/09 | 1,355 | 1,384 | 1,284 | 1,315 | -12 | -0.9% | 164,900 |
| 2024/08/08 | 1,285 | 1,362 | 1,278 | 1,327 | +47 | +3.7% | 79,500 |
| 2024/08/07 | 1,210 | 1,326 | 1,208 | 1,280 | +70 | +5.8% | 113,200 |
| 2024/08/06 | 1,232 | 1,233 | 1,182 | 1,210 | +68 | +6% | 222,600 |
| 2024/08/05 | 1,246 | 1,271 | 1,070 | 1,142 | -194 | -14.5% | 297,100 |
| 2024/08/02 | 1,396 | 1,419 | 1,278 | 1,336 | -135 | -9.2% | 254,700 |
| 2024/08/01 | 1,558 | 1,558 | 1,470 | 1,471 | -112 | -7.1% | 93,700 |
| 2024/07/31 | 1,570 | 1,584 | 1,539 | 1,583 | -5 | -0.3% | 29,600 |
| 2024/07/30 | 1,596 | 1,596 | 1,563 | 1,588 | -6 | -0.4% | 26,600 |
| 2024/07/29 | 1,576 | 1,604 | 1,568 | 1,594 | +31 | +2% | 19,900 |
| 2024/07/26 | 1,576 | 1,590 | 1,549 | 1,563 | -5 | -0.3% | 32,200 |
| 2024/07/25 | 1,550 | 1,591 | 1,546 | 1,568 | -18 | -1.1% | 51,400 |
| 2024/07/24 | 1,595 | 1,616 | 1,568 | 1,586 | +21 | +1.3% | 42,500 |
| 2024/07/23 | 1,567 | 1,589 | 1,552 | 1,565 | +4 | +0.3% | 35,600 |
| 2024/07/22 | 1,630 | 1,632 | 1,546 | 1,561 | -60 | -3.7% | 85,500 |
| 2024/07/19 | 1,649 | 1,659 | 1,618 | 1,621 | -28 | -1.7% | 72,000 |
| 2024/07/18 | 1,673 | 1,694 | 1,643 | 1,649 | -49 | -2.9% | 65,800 |
| 2024/07/17 | 1,707 | 1,725 | 1,676 | 1,698 | ±0 | ±0% | 96,800 |
| 2024/07/16 | 1,698 | 1,701 | 1,678 | 1,698 | +16 | +1% | 52,600 |
1～
50
件表示中 / 432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 | 172,100円 | +25.9% | +18.4% | 1.74% | 16.38倍 | 5.30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 |
| ＩＢＪ | 73,500円 | +3.1% | +0.5% | 0.82% | 18.17倍 | 3.71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 |
| 早稲アカ | 162,200円 | +5.7% | +1.8% | 2.77% | 15.35倍 | 2.07倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| アイモバイル | 52,100円 | +22.8% | +25.2% | 4.99% | 10.18倍 | 1.94倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| ケアネット | 64,500円 | +13.3% | -10.8% | 1.86% | 19.01倍 | 2.51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
