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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 1,749 | 1,774 | 1,691 | 1,761 | +36 | +2.1% | 167,500 |
| 2024/11/06 | 1,688 | 1,743 | 1,680 | 1,725 | -37 | -2.1% | 97,800 |
| 2024/11/05 | 1,762 | 1,762 | 1,690 | 1,762 | +37 | +2.1% | 101,500 |
| 2024/11/01 | 1,729 | 1,763 | 1,722 | 1,725 | -44 | -2.5% | 97,500 |
| 2024/10/31 | 1,842 | 1,900 | 1,768 | 1,769 | -152 | -7.9% | 263,800 |
| 2024/10/30 | 1,933 | 1,975 | 1,915 | 1,921 | -13 | -0.7% | 768,700 |
| 2024/10/29 | 1,869 | 1,934 | 1,868 | 1,934 | +45 | +2.4% | 95,000 |
| 2024/10/28 | 1,854 | 1,905 | 1,854 | 1,889 | +63 | +3.5% | 95,500 |
| 2024/10/25 | 1,818 | 1,853 | 1,800 | 1,826 | -17 | -0.9% | 122,800 |
| 2024/10/24 | 1,800 | 1,862 | 1,789 | 1,843 | +15 | +0.8% | 58,100 |
| 2024/10/23 | 1,844 | 1,848 | 1,810 | 1,828 | -27 | -1.5% | 72,400 |
| 2024/10/22 | 1,902 | 1,926 | 1,846 | 1,855 | -53 | -2.8% | 90,500 |
| 2024/10/21 | 1,846 | 1,943 | 1,840 | 1,908 | +63 | +3.4% | 108,000 |
| 2024/10/18 | 1,856 | 1,887 | 1,845 | 1,845 | -25 | -1.3% | 43,200 |
| 2024/10/17 | 1,893 | 1,919 | 1,836 | 1,870 | -29 | -1.5% | 88,700 |
| 2024/10/16 | 1,862 | 1,923 | 1,854 | 1,899 | +21 | +1.1% | 111,200 |
| 2024/10/15 | 1,881 | 1,899 | 1,846 | 1,878 | +17 | +0.9% | 96,100 |
| 2024/10/11 | 1,881 | 1,911 | 1,861 | 1,861 | -10 | -0.5% | 99,200 |
| 2024/10/10 | 1,872 | 1,891 | 1,856 | 1,871 | +11 | +0.6% | 84,000 |
| 2024/10/09 | 1,875 | 1,926 | 1,842 | 1,860 | +19 | +1% | 191,800 |
| 2024/10/08 | 1,780 | 1,870 | 1,780 | 1,841 | +71 | +4% | 222,600 |
| 2024/10/07 | 1,794 | 1,805 | 1,750 | 1,770 | -24 | -1.3% | 130,100 |
| 2024/10/04 | 1,792 | 1,825 | 1,770 | 1,794 | -10 | -0.6% | 71,100 |
| 2024/10/03 | 1,830 | 1,830 | 1,786 | 1,804 | +6 | +0.3% | 47,000 |
| 2024/10/02 | 1,810 | 1,837 | 1,783 | 1,798 | -21 | -1.2% | 150,500 |
| 2024/10/01 | 1,832 | 1,843 | 1,784 | 1,819 | +18 | +1% | 79,800 |
| 2024/09/30 | 1,767 | 1,824 | 1,741 | 1,801 | -42 | -2.3% | 107,800 |
| 2024/09/27 | 1,787 | 1,859 | 1,769 | 1,843 | +122 | +7.1% | 204,300 |
| 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 |
101～
150
件表示中 / 560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 | 90,000円 | +25.9% | +18.4% | 3.33% | 8.33倍 | 2.36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 |
| 鎌倉新書 | 42,200円 | +21.8% | +26.2% | 4.74% | 20.32倍 | 4.24倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| オープンＧ | 26,000円 | +16.8% | -1.1% | 1.15% | 34.30倍 | 1.30倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ラックランド | 153,400円 | - | - | - | - | 1.70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 |
| 要興業 | 100,000円 | +7.1% | +11.8% | 2.60% | 11.14倍 | 0.84倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
市場注目の銘柄
チャート関連のコラム
