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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,730 | 1,755 | 1,684 | 1,732 | +60 | +3.6% | 114,600 |
| 2024/01/29 | 1,676 | 1,684 | 1,649 | 1,672 | +9 | +0.5% | 43,900 |
| 2024/01/26 | 1,688 | 1,740 | 1,657 | 1,663 | -42 | -2.5% | 93,200 |
| 2024/01/25 | 1,715 | 1,715 | 1,641 | 1,705 | -5 | -0.3% | 73,800 |
| 2024/01/24 | 1,645 | 1,710 | 1,638 | 1,710 | +65 | +4% | 116,400 |
| 2024/01/23 | 1,607 | 1,670 | 1,600 | 1,645 | +49 | +3.1% | 161,200 |
| 2024/01/22 | 1,558 | 1,603 | 1,537 | 1,596 | +50 | +3.2% | 70,900 |
| 2024/01/19 | 1,500 | 1,564 | 1,500 | 1,546 | +50 | +3.3% | 50,400 |
| 2024/01/18 | 1,484 | 1,516 | 1,480 | 1,496 | -4 | -0.3% | 47,500 |
| 2024/01/17 | 1,525 | 1,539 | 1,500 | 1,500 | -25 | -1.6% | 41,800 |
| 2024/01/16 | 1,531 | 1,542 | 1,510 | 1,525 | -5 | -0.3% | 47,900 |
| 2024/01/15 | 1,552 | 1,552 | 1,510 | 1,530 | -32 | -2% | 65,300 |
| 2024/01/12 | 1,571 | 1,580 | 1,531 | 1,562 | -9 | -0.6% | 51,700 |
| 2024/01/11 | 1,592 | 1,593 | 1,548 | 1,571 | -18 | -1.1% | 44,800 |
| 2024/01/10 | 1,581 | 1,602 | 1,570 | 1,589 | +8 | +0.5% | 29,100 |
| 2024/01/09 | 1,585 | 1,598 | 1,558 | 1,581 | +14 | +0.9% | 45,300 |
| 2024/01/05 | 1,649 | 1,651 | 1,567 | 1,567 | -69 | -4.2% | 106,900 |
| 2024/01/04 | 1,576 | 1,657 | 1,561 | 1,636 | +20 | +1.2% | 64,400 |
| 2023/12/29 | 1,630 | 1,644 | 1,588 | 1,616 | -25 | -1.5% | 66,700 |
| 2023/12/28 | 1,610 | 1,641 | 1,581 | 1,641 | +12 | +0.7% | 59,200 |
| 2023/12/27 | 1,592 | 1,666 | 1,576 | 1,629 | +26 | +1.6% | 138,000 |
| 2023/12/26 | 1,570 | 1,644 | 1,570 | 1,603 | +43 | +2.8% | 67,800 |
| 2023/12/25 | 1,569 | 1,580 | 1,540 | 1,560 | +11 | +0.7% | 46,900 |
| 2023/12/22 | 1,571 | 1,583 | 1,545 | 1,549 | -31 | -2% | 42,300 |
| 2023/12/21 | 1,568 | 1,585 | 1,542 | 1,580 | -19 | -1.2% | 74,900 |
| 2023/12/20 | 1,541 | 1,621 | 1,541 | 1,599 | +76 | +5% | 118,900 |
| 2023/12/19 | 1,466 | 1,535 | 1,461 | 1,523 | +58 | +4% | 84,700 |
| 2023/12/18 | 1,477 | 1,477 | 1,442 | 1,465 | -13 | -0.9% | 34,400 |
| 2023/12/15 | 1,479 | 1,494 | 1,451 | 1,478 | +29 | +2% | 84,000 |
| 2023/12/14 | 1,455 | 1,473 | 1,415 | 1,449 | +24 | +1.7% | 89,500 |
| 2023/12/13 | 1,469 | 1,492 | 1,414 | 1,425 | -48 | -3.3% | 77,300 |
| 2023/12/12 | 1,543 | 1,543 | 1,463 | 1,473 | -59 | -3.9% | 143,000 |
| 2023/12/11 | 1,488 | 1,537 | 1,488 | 1,532 | +48 | +3.2% | 64,100 |
| 2023/12/08 | 1,458 | 1,534 | 1,452 | 1,484 | +8 | +0.5% | 109,800 |
| 2023/12/07 | 1,490 | 1,499 | 1,455 | 1,476 | -29 | -1.9% | 101,000 |
| 2023/12/06 | 1,520 | 1,536 | 1,500 | 1,505 | -15 | -1% | 65,300 |
| 2023/12/05 | 1,558 | 1,575 | 1,515 | 1,520 | -65 | -4.1% | 59,000 |
| 2023/12/04 | 1,525 | 1,593 | 1,525 | 1,585 | +75 | +5% | 82,600 |
| 2023/12/01 | 1,565 | 1,565 | 1,506 | 1,510 | -54 | -3.5% | 81,800 |
| 2023/11/30 | 1,595 | 1,595 | 1,532 | 1,564 | -6 | -0.4% | 45,400 |
| 2023/11/29 | 1,555 | 1,586 | 1,517 | 1,570 | +10 | +0.6% | 87,900 |
| 2023/11/28 | 1,567 | 1,574 | 1,522 | 1,560 | -21 | -1.3% | 110,700 |
| 2023/11/27 | 1,628 | 1,635 | 1,573 | 1,581 | -24 | -1.5% | 67,800 |
| 2023/11/24 | 1,628 | 1,644 | 1,599 | 1,605 | -12 | -0.7% | 61,400 |
| 2023/11/22 | 1,620 | 1,647 | 1,598 | 1,617 | -43 | -2.6% | 130,400 |
| 2023/11/21 | 1,675 | 1,687 | 1,618 | 1,660 | +25 | +1.5% | 95,100 |
| 2023/11/20 | 1,600 | 1,698 | 1,585 | 1,635 | +32 | +2% | 163,000 |
| 2023/11/17 | 1,636 | 1,669 | 1,600 | 1,603 | -51 | -3.1% | 132,100 |
| 2023/11/16 | 1,685 | 1,725 | 1,641 | 1,654 | -26 | -1.5% | 160,400 |
| 2023/11/15 | 1,670 | 1,728 | 1,644 | 1,680 | +75 | +4.7% | 267,900 |
201～
250
件表示中 / 470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 | 147,500円 | +25.9% | +18.4% | 2.03% | 14.04倍 | 3.98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 |
| 学 情 | 175,000円 | +18.4% | +9.2% | 2.97% | 12.58倍 | 1.78倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| オリコンＨＤ | 444,000円 | +0.8% | +11.9% | 4.50% | 9.13倍 | 1.09倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| ＮＩＳＳＯＨＤ | 79,500円 | +9.4% | +24.3% | 2.77% | 10.87倍 | 1.70倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| エイジス | 248,800円 | +10.0% | +9.6% | 3.42% | 10.30倍 | 0.88倍 |
|
棚卸代行ほか店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
市場注目の銘柄
チャート関連のコラム
