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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 2024/11/12 | 1,793 | 1,803 | 1,769 | 1,777 | -1 | -0.1% | 53,000 |
| 2024/11/11 | 1,779 | 1,787 | 1,741 | 1,778 | -15 | -0.8% | 55,000 |
| 2024/11/08 | 1,763 | 1,807 | 1,763 | 1,793 | +32 | +1.8% | 65,600 |
| 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 |
101～
150
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 | 178,400円 | +5.6% | +53.0% | 2.80% | 14.95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 | 130,900円 | +4.1% | +6.6% | 3.06% | 12.76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 | 125,400円 | +23.2% | +33.4% | 0.00% | 11.66倍 | 6.10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
