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 |
|---|---|---|---|---|---|---|---|
| 2023/03/07 | 1,329 | 1,479 | 1,322 | 1,401 | +65 | +4.9% | 390,600 |
| 2023/03/06 | 1,349 | 1,349 | 1,295 | 1,336 | +4 | +0.3% | 69,800 |
| 2023/03/03 | 1,292 | 1,344 | 1,292 | 1,332 | +43 | +3.3% | 52,700 |
| 2023/03/02 | 1,346 | 1,350 | 1,284 | 1,289 | -40 | -3% | 81,400 |
| 2023/03/01 | 1,369 | 1,369 | 1,309 | 1,329 | -24 | -1.8% | 86,400 |
| 2023/02/28 | 1,362 | 1,386 | 1,334 | 1,353 | +21 | +1.6% | 69,200 |
| 2023/02/27 | 1,351 | 1,370 | 1,313 | 1,332 | -35 | -2.6% | 79,000 |
| 2023/02/24 | 1,405 | 1,433 | 1,357 | 1,367 | -43 | -3% | 138,100 |
| 2023/02/22 | 1,362 | 1,460 | 1,336 | 1,410 | +46 | +3.4% | 277,800 |
| 2023/02/21 | 1,391 | 1,443 | 1,350 | 1,364 | -27 | -1.9% | 230,400 |
| 2023/02/20 | 1,278 | 1,425 | 1,278 | 1,391 | +121 | +9.5% | 583,100 |
| 2023/02/17 | 1,250 | 1,284 | 1,200 | 1,270 | +24 | +1.9% | 170,000 |
| 2023/02/16 | 1,223 | 1,270 | 1,209 | 1,246 | +46 | +3.8% | 209,300 |
| 2023/02/15 | 1,260 | 1,260 | 1,181 | 1,200 | -46 | -3.7% | 361,700 |
| 2023/02/14 | 1,401 | 1,449 | 1,244 | 1,246 | -245 | -16.4% | 943,300 |
| 2023/02/13 | 1,521 | 1,537 | 1,491 | 1,491 | -16 | -1.1% | 137,500 |
| 2023/02/10 | 1,538 | 1,573 | 1,506 | 1,507 | -35 | -2.3% | 97,400 |
| 2023/02/09 | 1,540 | 1,584 | 1,512 | 1,542 | +11 | +0.7% | 123,700 |
| 2023/02/08 | 1,559 | 1,588 | 1,515 | 1,531 | -26 | -1.7% | 118,800 |
| 2023/02/07 | 1,489 | 1,563 | 1,455 | 1,557 | +79 | +5.3% | 221,100 |
| 2023/02/06 | 1,447 | 1,485 | 1,431 | 1,478 | +37 | +2.6% | 85,400 |
| 2023/02/03 | 1,461 | 1,468 | 1,432 | 1,441 | -30 | -2% | 66,900 |
| 2023/02/02 | 1,456 | 1,492 | 1,424 | 1,471 | +29 | +2% | 186,200 |
| 2023/02/01 | 1,467 | 1,467 | 1,419 | 1,442 | -6 | -0.4% | 121,700 |
| 2023/01/31 | 1,506 | 1,509 | 1,434 | 1,448 | -54 | -3.6% | 228,500 |
| 2023/01/30 | 1,519 | 1,530 | 1,501 | 1,502 | -20 | -1.3% | 98,700 |
| 2023/01/27 | 1,561 | 1,561 | 1,514 | 1,522 | -51 | -3.2% | 184,400 |
| 2023/01/26 | 1,548 | 1,582 | 1,530 | 1,573 | +45 | +2.9% | 198,700 |
| 2023/01/25 | 1,574 | 1,586 | 1,528 | 1,528 | -64 | -4% | 277,800 |
| 2023/01/24 | 1,660 | 1,660 | 1,584 | 1,592 | -58 | -3.5% | 147,600 |
| 2023/01/23 | 1,600 | 1,660 | 1,580 | 1,650 | +67 | +4.2% | 182,300 |
| 2023/01/20 | 1,571 | 1,593 | 1,528 | 1,583 | +12 | +0.8% | 125,300 |
| 2023/01/19 | 1,520 | 1,573 | 1,519 | 1,571 | +50 | +3.3% | 123,100 |
| 2023/01/18 | 1,600 | 1,611 | 1,518 | 1,521 | -68 | -4.3% | 198,200 |
| 2023/01/17 | 1,543 | 1,602 | 1,543 | 1,589 | +34 | +2.2% | 100,900 |
| 2023/01/16 | 1,608 | 1,623 | 1,547 | 1,555 | -75 | -4.6% | 201,800 |
| 2023/01/13 | 1,670 | 1,696 | 1,601 | 1,630 | -40 | -2.4% | 314,500 |
| 2023/01/12 | 1,626 | 1,758 | 1,611 | 1,670 | +63 | +3.9% | 800,300 |
| 2023/01/11 | 1,630 | 1,695 | 1,604 | 1,607 | -28 | -1.7% | 406,300 |
| 2023/01/10 | 1,550 | 1,673 | 1,537 | 1,635 | +120 | +7.9% | 549,400 |
| 2023/01/06 | 1,540 | 1,626 | 1,490 | 1,515 | -60 | -3.8% | 1,100,100 |
| 2023/01/05 | 1,649 | 1,666 | 1,567 | 1,575 | -46 | -2.8% | 456,700 |
| 2023/01/04 | 1,662 | 1,703 | 1,620 | 1,621 | -52 | -3.1% | 843,300 |
| 2022/12/30 | 1,767 | 1,789 | 1,666 | 1,673 | -80 | -4.6% | 1,322,300 |
| 2022/12/29 | 1,657 | 1,853 | 1,635 | 1,753 | +80 | +4.8% | 3,103,300 |
| 2022/12/28 | 1,656 | 1,724 | 1,602 | 1,673 | -22 | -1.3% | 1,290,300 |
| 2022/12/27 | 1,780 | 1,935 | 1,681 | 1,695 | -109 | -6% | 3,583,700 |
| 2022/12/26 | 1,760 | 1,816 | 1,620 | 1,804 | +67 | +3.9% | 3,692,900 |
| 2022/12/23 | 1,760 | 1,996 | 1,705 | 1,737 | - | - | 12,510,400 |
551～
599
件表示中 / 599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 | 73,100円 | +14.0% | -29.0% | 4.10% | 12.94倍 | 1.93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 |
| ブロメディア | 178,500円 | +5.6% | +53.0% | 2.80% | 14.96倍 | 2.75倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| ポピンズ | 130,500円 | +4.1% | +6.6% | 3.07% | 12.72倍 | 1.50倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| ブティックス | 124,500円 | +23.2% | +33.4% | 0.00% | 11.58倍 | 6.06倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| アビスト | 325,500円 | +7.0% | -11.6% | 3.13% | 29.43倍 | 1.89倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
市場注目の銘柄
チャート関連のコラム
