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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 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 |
| 2025/01/21 | 1,363 | 1,363 | 1,337 | 1,341 | -13 | -1% | 71,100 |
| 2025/01/20 | 1,315 | 1,358 | 1,315 | 1,354 | +48 | +3.7% | 71,500 |
| 2025/01/17 | 1,315 | 1,321 | 1,295 | 1,306 | -12 | -0.9% | 79,900 |
| 2025/01/16 | 1,332 | 1,341 | 1,305 | 1,318 | -6 | -0.5% | 80,500 |
| 2025/01/15 | 1,325 | 1,339 | 1,312 | 1,324 | -1 | -0.1% | 95,700 |
| 2025/01/14 | 1,336 | 1,350 | 1,325 | 1,325 | -28 | -2.1% | 98,200 |
| 2025/01/10 | 1,360 | 1,375 | 1,343 | 1,353 | -25 | -1.8% | 172,400 |
| 2025/01/09 | 1,384 | 1,395 | 1,374 | 1,378 | ±0 | ±0% | 130,200 |
| 2025/01/08 | 1,387 | 1,387 | 1,365 | 1,378 | -9 | -0.6% | 164,200 |
| 2025/01/07 | 1,350 | 1,389 | 1,329 | 1,387 | +64 | +4.8% | 172,000 |
| 2025/01/06 | 1,349 | 1,353 | 1,315 | 1,323 | +11 | +0.8% | 135,800 |
| 2024/12/30 | 1,308 | 1,320 | 1,298 | 1,312 | +4 | +0.3% | 178,100 |
| 2024/12/27 | 1,281 | 1,309 | 1,281 | 1,308 | +29 | +2.3% | 158,300 |
| 2024/12/26 | 1,269 | 1,283 | 1,260 | 1,279 | +2 | +0.2% | 187,100 |
| 2024/12/25 | 1,291 | 1,294 | 1,265 | 1,277 | -2 | -0.2% | 121,300 |
| 2024/12/24 | 1,294 | 1,294 | 1,275 | 1,279 | -7 | -0.5% | 103,500 |
| 2024/12/23 | 1,275 | 1,294 | 1,275 | 1,286 | +21 | +1.7% | 138,700 |
| 2024/12/20 | 1,288 | 1,299 | 1,265 | 1,265 | -18 | -1.4% | 221,300 |
| 2024/12/19 | 1,285 | 1,293 | 1,269 | 1,283 | -16 | -1.2% | 195,000 |
| 2024/12/18 | 1,304 | 1,305 | 1,285 | 1,299 | -6 | -0.5% | 154,200 |
| 2024/12/17 | 1,310 | 1,330 | 1,302 | 1,305 | -2 | -0.2% | 104,200 |
| 2024/12/16 | 1,331 | 1,331 | 1,294 | 1,307 | -33 | -2.5% | 209,500 |
| 2024/12/13 | 1,344 | 1,352 | 1,332 | 1,340 | +5 | +0.4% | 180,000 |
| 2024/12/12 | 1,345 | 1,369 | 1,335 | 1,335 | -5 | -0.4% | 200,700 |
| 2024/12/11 | 1,350 | 1,350 | 1,328 | 1,340 | -20 | -1.5% | 141,300 |
| 2024/12/10 | 1,337 | 1,360 | 1,326 | 1,360 | +8 | +0.6% | 137,400 |
| 2024/12/09 | 1,349 | 1,381 | 1,346 | 1,352 | -7 | -0.5% | 147,500 |
| 2024/12/06 | 1,382 | 1,382 | 1,355 | 1,359 | -23 | -1.7% | 164,700 |
| 2024/12/05 | 1,414 | 1,437 | 1,372 | 1,382 | -30 | -2.1% | 227,500 |
| 2024/12/04 | 1,422 | 1,462 | 1,412 | 1,412 | -5 | -0.4% | 279,800 |
| 2024/12/03 | 1,401 | 1,428 | 1,395 | 1,417 | +4 | +0.3% | 338,700 |
| 2024/12/02 | 1,403 | 1,434 | 1,396 | 1,413 | -15 | -1.1% | 170,800 |
| 2024/11/29 | 1,428 | 1,438 | 1,382 | 1,428 | -12 | -0.8% | 236,800 |
| 2024/11/28 | 1,440 | 1,441 | 1,440 | 1,440 | ±0 | ±0% | 686,200 |
| 2024/11/27 | 1,442 | 1,448 | 1,440 | 1,440 | -45 | -3% | 1,470,500 |
| 2024/11/26 | 1,478 | 1,490 | 1,446 | 1,485 | +8 | +0.5% | 116,700 |
| 2024/11/25 | 1,445 | 1,494 | 1,445 | 1,477 | +9 | +0.6% | 78,600 |
| 2024/11/22 | 1,520 | 1,539 | 1,464 | 1,468 | -51 | -3.4% | 89,800 |
| 2024/11/21 | 1,520 | 1,533 | 1,456 | 1,519 | -11 | -0.7% | 111,400 |
| 2024/11/20 | 1,531 | 1,549 | 1,510 | 1,530 | ±0 | ±0% | 125,600 |
| 2024/11/19 | 1,411 | 1,540 | 1,406 | 1,530 | -9 | -0.6% | 485,600 |
| 2024/11/18 | 1,552 | 1,584 | 1,519 | 1,539 | -53 | -3.3% | 155,400 |
| 2024/11/15 | 1,598 | 1,616 | 1,560 | 1,592 | -32 | -2% | 155,300 |
| 2024/11/14 | 1,721 | 1,744 | 1,601 | 1,624 | -137 | -7.8% | 335,200 |
| 2024/11/13 | 1,769 | 1,813 | 1,761 | 1,761 | -16 | -0.9% | 107,800 |
51～
100
件表示中 / 563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 | 92,600円 | +25.9% | +18.4% | 3.24% | 8.57倍 | 2.43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 |
| ラックランド | 162,300円 | - | - | - | - | 1.80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 |
| 東京個別 | 31,000円 | +2.5% | -4.6% | 3.87% | 18.70倍 | 2.11倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| アトラエ | 66,800円 | +10.1% | +25.2% | 3.74% | 11.69倍 | 3.39倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| ＥＲＩ ＨＤ | 201,400円 | +13.8% | +4.0% | 2.98% | 11.78倍 | 2.72倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
市場注目の銘柄
チャート関連のコラム
