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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 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 |
| 2024/05/01 | 1,283 | 1,312 | 1,271 | 1,308 | +16 | +1.2% | 44,000 |
| 2024/04/30 | 1,274 | 1,300 | 1,271 | 1,292 | +32 | +2.5% | 36,200 |
| 2024/04/26 | 1,277 | 1,277 | 1,250 | 1,260 | -10 | -0.8% | 76,300 |
| 2024/04/25 | 1,280 | 1,302 | 1,270 | 1,270 | -7 | -0.5% | 87,700 |
| 2024/04/24 | 1,276 | 1,287 | 1,268 | 1,277 | -6 | -0.5% | 34,600 |
| 2024/04/23 | 1,295 | 1,295 | 1,272 | 1,283 | +3 | +0.2% | 61,200 |
| 2024/04/22 | 1,245 | 1,282 | 1,242 | 1,280 | +52 | +4.2% | 81,100 |
| 2024/04/19 | 1,255 | 1,257 | 1,221 | 1,228 | -36 | -2.8% | 72,800 |
| 2024/04/18 | 1,222 | 1,268 | 1,215 | 1,264 | +22 | +1.8% | 60,000 |
| 2024/04/17 | 1,260 | 1,261 | 1,225 | 1,242 | -15 | -1.2% | 102,500 |
| 2024/04/16 | 1,290 | 1,290 | 1,241 | 1,257 | -43 | -3.3% | 113,300 |
| 2024/04/15 | 1,315 | 1,324 | 1,294 | 1,300 | -36 | -2.7% | 80,900 |
| 2024/04/12 | 1,330 | 1,344 | 1,315 | 1,336 | +6 | +0.5% | 52,600 |
| 2024/04/11 | 1,296 | 1,332 | 1,293 | 1,330 | +15 | +1.1% | 49,700 |
| 2024/04/10 | 1,332 | 1,355 | 1,315 | 1,315 | -6 | -0.5% | 49,300 |
| 2024/04/09 | 1,310 | 1,323 | 1,289 | 1,321 | +10 | +0.8% | 48,800 |
| 2024/04/08 | 1,335 | 1,341 | 1,307 | 1,311 | -23 | -1.7% | 45,800 |
| 2024/04/05 | 1,358 | 1,358 | 1,287 | 1,334 | -54 | -3.9% | 152,400 |
| 2024/04/04 | 1,390 | 1,419 | 1,377 | 1,388 | +14 | +1% | 27,500 |
201～
250
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
