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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 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 |
| 2024/08/23 | 1,479 | 1,479 | 1,441 | 1,455 | -24 | -1.6% | 35,100 |
| 2024/08/22 | 1,458 | 1,483 | 1,452 | 1,479 | +33 | +2.3% | 51,200 |
| 2024/08/21 | 1,425 | 1,446 | 1,411 | 1,446 | +8 | +0.6% | 20,900 |
| 2024/08/20 | 1,430 | 1,457 | 1,426 | 1,438 | +23 | +1.6% | 28,800 |
| 2024/08/19 | 1,443 | 1,466 | 1,415 | 1,415 | -44 | -3% | 48,100 |
| 2024/08/16 | 1,463 | 1,480 | 1,418 | 1,459 | +23 | +1.6% | 76,700 |
| 2024/08/15 | 1,433 | 1,453 | 1,413 | 1,436 | -11 | -0.8% | 39,700 |
| 2024/08/14 | 1,461 | 1,472 | 1,416 | 1,447 | -2 | -0.1% | 94,800 |
| 2024/08/13 | 1,405 | 1,449 | 1,380 | 1,449 | +134 | +10.2% | 154,900 |
| 2024/08/09 | 1,355 | 1,384 | 1,284 | 1,315 | -12 | -0.9% | 164,900 |
| 2024/08/08 | 1,285 | 1,362 | 1,278 | 1,327 | +47 | +3.7% | 79,500 |
151～
200
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
