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 |
|---|---|---|---|---|---|---|---|
| 2024/07/12 | 1,610 | 1,697 | 1,610 | 1,682 | +57 | +3.5% | 109,200 |
| 2024/07/11 | 1,596 | 1,625 | 1,563 | 1,625 | +34 | +2.1% | 81,700 |
| 2024/07/10 | 1,617 | 1,618 | 1,567 | 1,591 | -48 | -2.9% | 104,800 |
| 2024/07/09 | 1,648 | 1,654 | 1,625 | 1,639 | -9 | -0.5% | 25,700 |
| 2024/07/08 | 1,636 | 1,658 | 1,632 | 1,648 | +32 | +2% | 32,600 |
| 2024/07/05 | 1,621 | 1,659 | 1,607 | 1,616 | +3 | +0.2% | 55,700 |
| 2024/07/04 | 1,634 | 1,635 | 1,594 | 1,613 | -15 | -0.9% | 50,200 |
| 2024/07/03 | 1,606 | 1,638 | 1,605 | 1,628 | +23 | +1.4% | 42,900 |
| 2024/07/02 | 1,595 | 1,620 | 1,586 | 1,605 | +4 | +0.2% | 45,600 |
| 2024/07/01 | 1,696 | 1,696 | 1,585 | 1,601 | -69 | -4.1% | 133,400 |
| 2024/06/28 | 1,681 | 1,681 | 1,631 | 1,670 | -18 | -1.1% | 161,700 |
| 2024/06/27 | 1,636 | 1,719 | 1,635 | 1,688 | +63 | +3.9% | 179,500 |
| 2024/06/26 | 1,628 | 1,662 | 1,609 | 1,625 | +18 | +1.1% | 65,700 |
| 2024/06/25 | 1,574 | 1,615 | 1,566 | 1,607 | +28 | +1.8% | 51,900 |
| 2024/06/24 | 1,572 | 1,591 | 1,559 | 1,579 | -8 | -0.5% | 67,200 |
| 2024/06/21 | 1,595 | 1,668 | 1,587 | 1,587 | +7 | +0.4% | 253,500 |
| 2024/06/20 | 1,544 | 1,580 | 1,530 | 1,580 | +50 | +3.3% | 98,100 |
| 2024/06/19 | 1,474 | 1,537 | 1,474 | 1,530 | +51 | +3.4% | 93,500 |
| 2024/06/18 | 1,515 | 1,520 | 1,473 | 1,479 | -27 | -1.8% | 48,300 |
| 2024/06/17 | 1,488 | 1,511 | 1,452 | 1,506 | +23 | +1.6% | 65,800 |
| 2024/06/14 | 1,394 | 1,486 | 1,392 | 1,483 | +62 | +4.4% | 74,600 |
| 2024/06/13 | 1,430 | 1,449 | 1,418 | 1,421 | -8 | -0.6% | 32,300 |
| 2024/06/12 | 1,437 | 1,451 | 1,425 | 1,429 | -14 | -1% | 27,700 |
| 2024/06/11 | 1,435 | 1,459 | 1,433 | 1,443 | -10 | -0.7% | 44,400 |
| 2024/06/10 | 1,429 | 1,466 | 1,423 | 1,453 | +7 | +0.5% | 60,200 |
| 2024/06/07 | 1,424 | 1,453 | 1,424 | 1,446 | +21 | +1.5% | 48,300 |
| 2024/06/06 | 1,437 | 1,449 | 1,405 | 1,425 | +17 | +1.2% | 53,600 |
| 2024/06/05 | 1,430 | 1,438 | 1,395 | 1,408 | -30 | -2.1% | 62,700 |
| 2024/06/04 | 1,420 | 1,455 | 1,411 | 1,438 | +12 | +0.8% | 101,100 |
| 2024/06/03 | 1,408 | 1,428 | 1,385 | 1,426 | +29 | +2.1% | 91,400 |
| 2024/05/31 | 1,328 | 1,397 | 1,328 | 1,397 | +75 | +5.7% | 94,900 |
| 2024/05/30 | 1,288 | 1,343 | 1,270 | 1,322 | +8 | +0.6% | 120,200 |
| 2024/05/29 | 1,311 | 1,354 | 1,310 | 1,314 | +28 | +2.2% | 189,900 |
| 2024/05/28 | 1,310 | 1,311 | 1,273 | 1,286 | -12 | -0.9% | 70,400 |
| 2024/05/27 | 1,298 | 1,298 | 1,256 | 1,298 | -2 | -0.2% | 135,600 |
| 2024/05/24 | 1,295 | 1,322 | 1,293 | 1,300 | -25 | -1.9% | 66,500 |
| 2024/05/23 | 1,337 | 1,344 | 1,304 | 1,325 | +10 | +0.8% | 79,200 |
| 2024/05/22 | 1,349 | 1,358 | 1,315 | 1,315 | -30 | -2.2% | 136,500 |
| 2024/05/21 | 1,401 | 1,401 | 1,332 | 1,345 | -64 | -4.5% | 252,000 |
| 2024/05/20 | 1,418 | 1,425 | 1,390 | 1,409 | ±0 | ±0% | 98,300 |
| 2024/05/17 | 1,409 | 1,426 | 1,385 | 1,409 | -2 | -0.1% | 74,200 |
| 2024/05/16 | 1,424 | 1,439 | 1,382 | 1,411 | -17 | -1.2% | 149,300 |
| 2024/05/15 | 1,476 | 1,480 | 1,401 | 1,428 | -57 | -3.8% | 249,400 |
| 2024/05/14 | 1,550 | 1,559 | 1,460 | 1,485 | +98 | +7.1% | 734,400 |
| 2024/05/13 | 1,367 | 1,409 | 1,346 | 1,387 | +80 | +6.1% | 284,900 |
| 2024/05/10 | 1,318 | 1,322 | 1,302 | 1,307 | -10 | -0.8% | 50,600 |
| 2024/05/09 | 1,331 | 1,331 | 1,306 | 1,317 | -14 | -1.1% | 58,600 |
| 2024/05/08 | 1,334 | 1,357 | 1,327 | 1,331 | -2 | -0.2% | 70,300 |
| 2024/05/07 | 1,343 | 1,350 | 1,319 | 1,333 | +16 | +1.2% | 59,100 |
| 2024/05/02 | 1,300 | 1,327 | 1,286 | 1,317 | +9 | +0.7% | 52,300 |
51～
100
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 | 182,500円 | +25.9% | +18.4% | 1.64% | 17.37倍 | 5.62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 | 72,800円 | +3.1% | +0.5% | 0.82% | 18.00倍 | 3.67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 | 160,600円 | +5.7% | +1.8% | 2.80% | 15.20倍 | 2.05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 | 51,300円 | +22.8% | +25.2% | 5.07% | 10.02倍 | 1.91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 | 63,800円 | +13.3% | -10.8% | 1.88% | 18.80倍 | 2.48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
